Options Chain for META PLATFORMS INC CL A (META) - $640.19 as of 10/26/2026 8:34:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 132.10 | 137.40 | 134.75 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 505.00 | 127.30 | 132.35 | 129.83 | 189.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 510.00 | 122.10 | 127.35 | 124.73 | 193.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 1:59:11 PM EST |
| 515.00 | 117.45 | 122.40 | 119.93 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 520.00 | 111.80 | 117.40 | 114.60 | 131.75 | 0.00 | 0.00% | 0.22 | 0 | 35 | 10.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 525.00 | 107.40 | 112.35 | 109.88 | % | 0.21 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 530.00 | 102.65 | 107.40 | 105.03 | 173.28 | 0.00 | 0.00% | 0.20 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 1:59:11 PM EST |
| 535.00 | 97.05 | 102.35 | 99.70 | 168.69 | 0.00 | 0.00% | 0.19 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 1:59:11 PM EST |
| 540.00 | 92.40 | 97.35 | 94.88 | % | 0.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 545.00 | 87.30 | 92.40 | 89.85 | 163.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 550.00 | 81.45 | 87.40 | 84.43 | 142.21 | 0.00 | 0.00% | 0.15 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:59:11 PM EST |
| 555.00 | 77.15 | 82.40 | 79.78 | 88.89 | 0.00 | 0.00% | 0.14 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 560.00 | 72.15 | 77.40 | 74.78 | 85.06 | 0.00 | 0.00% | 0.13 | 0 | 10 | 7.08 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 565.00 | 67.70 | 72.45 | 70.08 | 73.00 | -5.20 | -6.65% | 0.12 | 2 | 14 | 4.08 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 570.00 | 62.15 | 67.45 | 64.80 | 76.39 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.39 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 575.00 | 57.50 | 62.50 | 60.00 | 71.41 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.63 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 577.50 | 55.15 | 60.00 | 57.58 | 68.89 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.46 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 580.00 | 52.30 | 57.55 | 54.93 | 66.49 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.12 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 582.50 | 50.30 | 55.05 | 52.68 | 64.34 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.15 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 585.00 | 47.55 | 52.60 | 50.08 | 59.09 | -2.45 | -3.99% | 0.09 | 21 | 14 | 1.14 | 1.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 587.50 | 44.55 | 50.15 | 47.35 | 49.81 | -9.57 | -16.12% | 0.08 | 17 | 22 | 1.04 | 0.99 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 590.00 | 42.15 | 47.70 | 44.93 | 47.42 | -9.51 | -16.71% | 0.08 | 27 | 21 | 0.89 | 0.99 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 592.50 | 40.35 | 45.25 | 42.80 | 48.05 | -6.27 | -11.55% | 0.07 | 20 | 4 | 0.96 | 0.99 | 0.00 | -0.10 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 595.00 | 37.60 | 41.50 | 39.55 | 40.25 | -8.77 | -17.90% | 0.07 | 61 | 45 | 0.81 | 0.98 | 0.00 | -0.15 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 597.50 | 35.00 | 39.80 | 37.40 | 43.10 | -4.10 | -8.69% | 0.06 | 22 | 2 | 0.73 | 0.98 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 600.00 | 33.45 | 36.70 | 35.08 | 35.73 | -10.47 | -22.67% | 0.06 | 145 | 46 | 0.71 | 0.97 | 0.00 | -0.28 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 602.50 | 31.10 | 34.70 | 32.90 | 42.32 | -0.88 | -2.04% | 0.05 | 18 | 17 | 0.74 | 0.96 | 0.00 | -0.37 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 605.00 | 28.50 | 32.35 | 30.43 | 41.95 | +0.22 | +0.53% | 0.05 | 8 | 14 | 0.70 | 0.95 | 0.00 | -0.49 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 607.50 | 26.35 | 29.85 | 28.10 | 36.10 | -70.25 | -66.06% | 0.05 | 20 | 3 | 0.69 | 0.93 | 0.01 | -0.65 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 610.00 | 24.50 | 26.95 | 25.73 | 25.15 | -8.25 | -24.71% | 0.04 | 75 | 6 | 0.63 | 0.92 | 0.01 | -0.84 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 612.50 | 22.65 | 23.25 | 22.95 | 25.00 | -7.00 | -21.88% | 0.04 | 11 | 16 | 0.62 | 0.90 | 0.01 | -1.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 615.00 | 20.60 | 21.25 | 20.93 | 22.30 | -10.85 | -32.73% | 0.03 | 23 | 37 | 0.59 | 0.88 | 0.01 | -1.18 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 617.50 | 18.65 | 19.25 | 18.95 | 21.41 | -12.84 | -37.49% | 0.03 | 10 | 15 | 0.45 | 0.85 | 0.01 | -1.33 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 620.00 | 16.85 | 17.40 | 17.13 | 17.15 | -7.75 | -31.13% | 0.03 | 47 | 11 | 0.45 | 0.82 | 0.01 | -1.47 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 622.50 | 15.15 | 15.60 | 15.38 | 23.90 | -1.80 | -7.01% | 0.02 | 35 | 20 | 0.45 | 0.79 | 0.01 | -1.61 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 625.00 | 13.40 | 13.85 | 13.63 | 14.10 | -8.61 | -37.92% | 0.02 | 127 | 5 | 0.45 | 0.76 | 0.01 | -1.74 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 627.50 | 11.80 | 12.30 | 12.05 | 19.10 | -2.70 | -12.39% | 0.02 | 95 | 18 | 0.46 | 0.72 | 0.02 | -1.86 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 630.00 | 10.40 | 10.85 | 10.63 | 10.50 | -8.24 | -43.97% | 0.02 | 434 | 28 | 0.45 | 0.68 | 0.02 | -1.96 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 632.50 | 9.15 | 9.35 | 9.25 | 9.30 | -7.05 | -43.12% | 0.01 | 831 | 33 | 0.45 | 0.64 | 0.02 | -2.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 635.00 | 8.00 | 8.15 | 8.08 | 8.02 | -6.83 | -46.00% | 0.01 | 2,670 | 523 | 0.45 | 0.60 | 0.02 | -2.11 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 637.50 | 6.70 | 7.05 | 6.88 | 6.95 | -7.25 | -51.06% | 0.01 | 2,107 | 512 | 0.45 | 0.55 | 0.02 | -2.14 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 640.00 | 5.75 | 6.00 | 5.88 | 5.80 | -6.62 | -53.31% | 0.01 | 2,496 | 159 | 0.45 | 0.51 | 0.02 | -2.15 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 642.50 | 4.90 | 5.15 | 5.03 | 5.05 | -6.36 | -55.75% | 0.01 | 964 | 182 | 0.45 | 0.46 | 0.02 | -2.13 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 645.00 | 4.10 | 4.40 | 4.25 | 4.30 | -5.70 | -57.00% | 0.01 | 1,624 | 348 | 0.45 | 0.41 | 0.02 | -2.09 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 647.50 | 3.40 | 3.85 | 3.63 | 3.90 | -4.95 | -55.94% | 0.01 | 793 | 294 | 0.45 | 0.37 | 0.02 | -2.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 650.00 | 3.00 | 3.20 | 3.10 | 2.98 | -4.84 | -61.90% | 0.00 | 2,272 | 732 | 0.45 | 0.33 | 0.02 | -1.94 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 652.50 | 2.52 | 2.61 | 2.57 | 2.52 | -4.55 | -64.36% | 0.00 | 485 | 312 | 0.45 | 0.29 | 0.02 | -1.83 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 655.00 | 2.04 | 2.18 | 2.11 | 2.10 | -4.10 | -66.13% | 0.00 | 1,295 | 219 | 0.45 | 0.25 | 0.01 | -1.72 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 657.50 | 1.69 | 1.81 | 1.75 | 1.75 | -3.80 | -68.47% | 0.00 | 241 | 235 | 0.46 | 0.22 | 0.01 | -1.59 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 660.00 | 1.40 | 1.52 | 1.46 | 1.44 | -3.36 | -70.00% | 0.00 | 3,833 | 417 | 0.46 | 0.19 | 0.01 | -1.45 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 662.50 | 1.17 | 1.29 | 1.23 | 1.46 | -2.54 | -63.50% | 0.00 | 222 | 119 | 0.46 | 0.16 | 0.01 | -1.31 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 665.00 | 1.00 | 1.06 | 1.03 | 1.02 | -2.68 | -72.44% | 0.00 | 1,206 | 289 | 0.46 | 0.14 | 0.01 | -1.17 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 667.50 | 0.81 | 0.90 | 0.86 | 0.88 | -2.07 | -70.17% | 0.00 | 566 | 37 | 0.47 | 0.11 | 0.01 | -1.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 670.00 | 0.72 | 0.78 | 0.75 | 0.74 | -1.88 | -71.76% | 0.00 | 4,498 | 644 | 0.47 | 0.09 | 0.01 | -0.91 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 672.50 | 0.60 | 0.66 | 0.63 | 0.63 | -1.71 | -73.08% | 0.00 | 528 | 82 | 0.48 | 0.08 | 0.01 | -0.77 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 675.00 | 0.50 | 0.57 | 0.54 | 0.55 | -1.46 | -72.64% | 0.00 | 622 | 463 | 0.48 | 0.06 | 0.01 | -0.61 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 677.50 | 0.44 | 0.50 | 0.47 | 0.46 | -1.24 | -72.95% | 0.00 | 203 | 89 | 0.49 | 0.05 | 0.00 | -0.48 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 680.00 | 0.36 | 0.40 | 0.38 | 0.38 | -1.09 | -74.15% | 0.00 | 1,984 | 307 | 0.49 | 0.04 | 0.00 | -0.37 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 682.50 | 0.32 | 0.35 | 0.34 | 0.33 | -0.91 | -73.39% | 0.00 | 512 | 138 | 0.50 | 0.03 | 0.00 | -0.28 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 685.00 | 0.27 | 0.31 | 0.29 | 0.31 | -0.78 | -71.56% | 0.00 | 1,147 | 208 | 0.50 | 0.03 | 0.00 | -0.22 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 687.50 | 0.23 | 0.34 | 0.29 | 0.29 | -0.68 | -70.11% | 0.00 | 85 | 86 | 0.52 | 0.02 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 690.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.57 | -71.25% | 0.00 | 447 | 432 | 0.52 | 0.02 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 692.50 | 0.17 | 0.25 | 0.21 | 0.21 | -0.50 | -70.43% | 0.00 | 90 | 95 | 0.53 | 0.01 | 0.00 | -0.09 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 695.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.46 | -73.02% | 0.00 | 288 | 295 | 0.53 | 0.01 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 697.50 | 0.12 | 0.20 | 0.16 | 0.17 | -0.33 | -66.00% | 0.00 | 47 | 426 | 0.54 | 0.01 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 700.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.33 | -71.74% | 0.00 | 1,646 | 1,508 | 0.56 | 0.01 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 702.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.30 | -73.18% | 0.00 | 89 | 334 | 0.58 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 705.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.16 | -57.15% | 0.00 | 198 | 281 | 0.57 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 707.50 | 0.06 | 0.16 | 0.11 | 0.11 | -0.34 | -75.56% | 0.00 | 98 | 151 | 0.59 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 710.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 126 | 289 | 0.59 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 712.50 | 0.05 | 0.11 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 206 | 296 | 0.60 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 715.00 | 0.04 | 0.14 | 0.09 | 0.06 | -0.15 | -71.43% | 0.00 | 48 | 186 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 717.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 24 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 720.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 42 | 337 | 0.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 722.50 | 0.02 | 0.09 | 0.06 | 0.08 | -0.20 | -71.43% | 0.00 | 11 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 725.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 38 | 160 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 727.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 73 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 730.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 74 | 148 | 0.65 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 732.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 57 | 0.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 735.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 30 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 737.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 14 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 740.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 81 | 141 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 742.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 745.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 59 | 137 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 747.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 750.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 149 | 479 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 755.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 18 | 145 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 218 | 132 | 0.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 205 | 75 | 0.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 54 | 0.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 795.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 89 | 1.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 164 | 586 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 810.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 815.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 825.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.35 | -87.50% | 0.00 | 16 | 100 | 1.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 16 | 80 | 1.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 835.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 840.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.13 | -72.23% | 0.00 | 19 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 0.00 | 19 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 855.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.39 | -92.86% | 0.00 | 5 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 865.00 | 0.00 | 0.05 | 0.03 | 0.19 | -0.18 | -48.65% | 0.00 | 5 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 875.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 885.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 1,000 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 895.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,000 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 905.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 910.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 915.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 920.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 925.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 930.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 935.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 940.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 945.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 515.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 21 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 525.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 535.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 18 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 540.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 545.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 39 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 544 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 555.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 560.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 28 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 565.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 17 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 570.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 10 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 575.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 37 | 42 | 0.60 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 577.50 | 0.04 | 0.14 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 10 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 580.00 | 0.08 | 0.15 | 0.12 | 0.14 | -0.21 | -60.00% | 0.00 | 88 | 38 | 0.56 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 582.50 | 0.06 | 0.17 | 0.12 | 0.10 | -0.21 | -67.75% | 0.00 | 14 | 27 | 0.55 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 585.00 | 0.11 | 0.21 | 0.16 | 0.17 | -0.18 | -51.43% | 0.00 | 562 | 64 | 0.55 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 587.50 | 0.14 | 0.24 | 0.19 | 0.21 | -0.19 | -47.50% | 0.00 | 407 | 28 | 0.53 | -0.01 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 590.00 | 0.19 | 0.28 | 0.24 | 0.23 | -0.28 | -54.91% | 0.00 | 214 | 278 | 0.52 | -0.01 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 592.50 | 0.21 | 0.36 | 0.29 | 0.21 | -0.40 | -65.58% | 0.00 | 117 | 13 | 0.50 | -0.01 | 0.00 | -0.10 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 595.00 | 0.42 | 0.45 | 0.44 | 0.30 | -0.35 | -53.85% | 0.00 | 254 | 105 | 0.51 | -0.02 | 0.00 | -0.15 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 597.50 | 0.44 | 0.53 | 0.49 | 0.53 | -0.29 | -35.37% | 0.00 | 263 | 99 | 0.49 | -0.02 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 600.00 | 0.63 | 0.68 | 0.66 | 0.63 | -0.32 | -33.69% | 0.00 | 1,837 | 326 | 0.49 | -0.03 | 0.00 | -0.28 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 602.50 | 0.76 | 0.83 | 0.80 | 0.82 | -0.32 | -28.07% | 0.00 | 285 | 40 | 0.49 | -0.04 | 0.00 | -0.37 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 605.00 | 1.03 | 1.05 | 1.04 | 1.01 | -0.25 | -19.85% | 0.00 | 327 | 210 | 0.48 | -0.05 | 0.00 | -0.49 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 607.50 | 1.21 | 1.34 | 1.28 | 1.36 | -0.11 | -7.49% | 0.00 | 171 | 76 | 0.47 | -0.07 | 0.01 | -0.65 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 610.00 | 1.56 | 1.65 | 1.61 | 1.60 | -0.22 | -12.09% | 0.00 | 1,543 | 312 | 0.47 | -0.08 | 0.01 | -0.84 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 612.50 | 1.89 | 2.04 | 1.97 | 2.00 | -0.15 | -6.98% | 0.00 | 197 | 104 | 0.47 | -0.10 | 0.01 | -1.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 615.00 | 2.35 | 2.49 | 2.42 | 2.43 | +0.02 | +0.83% | 0.00 | 596 | 105 | 0.46 | -0.12 | 0.01 | -1.18 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 617.50 | 2.87 | 3.05 | 2.96 | 3.00 | -0.05 | -1.64% | 0.00 | 328 | 67 | 0.46 | -0.15 | 0.01 | -1.33 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 620.00 | 3.50 | 3.60 | 3.55 | 3.60 | +0.25 | +7.47% | 0.01 | 1,944 | 513 | 0.46 | -0.17 | 0.01 | -1.47 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 622.50 | 4.10 | 4.45 | 4.28 | 4.29 | -0.21 | -4.67% | 0.01 | 325 | 58 | 0.46 | -0.21 | 0.01 | -1.61 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 625.00 | 5.05 | 5.20 | 5.13 | 5.10 | +0.75 | +17.25% | 0.01 | 1,243 | 430 | 0.45 | -0.24 | 0.01 | -1.74 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 627.50 | 5.70 | 6.20 | 5.95 | 6.00 | +0.81 | +15.61% | 0.01 | 211 | 95 | 0.45 | -0.28 | 0.02 | -1.86 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 630.00 | 6.85 | 7.25 | 7.05 | 7.01 | +1.06 | +17.82% | 0.01 | 1,200 | 482 | 0.45 | -0.32 | 0.02 | -1.96 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 632.50 | 8.10 | 8.25 | 8.18 | 8.25 | +0.60 | +7.85% | 0.01 | 665 | 115 | 0.45 | -0.36 | 0.02 | -2.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 635.00 | 9.25 | 9.65 | 9.45 | 9.47 | +1.92 | +25.43% | 0.01 | 1,405 | 266 | 0.45 | -0.40 | 0.02 | -2.11 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 637.50 | 10.70 | 11.10 | 10.90 | 10.87 | +2.12 | +24.23% | 0.02 | 836 | 51 | 0.46 | -0.45 | 0.02 | -2.14 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 640.00 | 12.20 | 12.60 | 12.40 | 12.40 | +2.41 | +24.13% | 0.02 | 1,002 | 215 | 0.45 | -0.49 | 0.02 | -2.15 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 642.50 | 13.75 | 14.25 | 14.00 | 14.00 | +2.83 | +25.34% | 0.02 | 767 | 120 | 0.45 | -0.54 | 0.02 | -2.13 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 645.00 | 15.50 | 15.95 | 15.73 | 15.71 | +3.45 | +28.14% | 0.02 | 615 | 438 | 0.45 | -0.59 | 0.02 | -2.09 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 647.50 | 17.30 | 17.90 | 17.60 | 17.00 | +3.49 | +25.84% | 0.03 | 78 | 84 | 0.45 | -0.63 | 0.02 | -2.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 650.00 | 19.20 | 19.80 | 19.50 | 18.88 | +2.68 | +16.55% | 0.03 | 426 | 203 | 0.45 | -0.67 | 0.02 | -1.94 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 652.50 | 21.20 | 21.80 | 21.50 | 14.90 | -2.10 | -12.36% | 0.03 | 14 | 61 | 0.45 | -0.71 | 0.02 | -1.83 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 655.00 | 23.25 | 23.95 | 23.60 | 23.25 | +4.80 | +26.02% | 0.04 | 121 | 120 | 0.45 | -0.75 | 0.01 | -1.72 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 657.50 | 25.05 | 26.70 | 25.88 | 23.53 | +2.13 | +9.96% | 0.04 | 10 | 64 | 0.45 | -0.78 | 0.01 | -1.59 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 660.00 | 27.50 | 28.75 | 28.13 | 25.97 | +2.72 | +11.70% | 0.04 | 62 | 355 | 0.46 | -0.81 | 0.01 | -1.45 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 662.50 | 28.55 | 30.95 | 29.75 | 26.50 | +4.05 | +18.04% | 0.04 | 10 | 27 | 0.47 | -0.84 | 0.01 | -1.31 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 665.00 | 30.45 | 33.70 | 32.08 | 30.50 | +5.61 | +22.54% | 0.05 | 8 | 83 | 0.49 | -0.86 | 0.01 | -1.17 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 667.50 | 30.95 | 36.00 | 33.48 | 23.78 | -1.65 | -6.49% | 0.05 | 3 | 54 | 0.72 | -0.89 | 0.01 | -1.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 670.00 | 36.05 | 38.70 | 37.38 | 33.96 | +6.26 | +22.60% | 0.06 | 21 | 46 | 0.77 | -0.91 | 0.01 | -0.91 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 672.50 | 37.45 | 40.50 | 38.98 | 35.38 | +1.96 | +5.87% | 0.06 | 24 | 50 | 0.77 | -0.92 | 0.01 | -0.77 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 675.00 | 38.15 | 42.80 | 40.48 | 37.94 | +2.25 | +6.31% | 0.06 | 14 | 384 | 0.68 | -0.94 | 0.01 | -0.61 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 677.50 | 40.60 | 45.50 | 43.05 | 39.00 | +5.75 | +17.30% | 0.06 | 2 | 39 | 0.83 | -0.95 | 0.00 | -0.48 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 680.00 | 43.05 | 48.00 | 45.53 | 37.50 | +0.77 | +2.10% | 0.07 | 14 | 227 | 0.84 | -0.96 | 0.00 | -0.37 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 682.50 | 45.50 | 50.80 | 48.15 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.86 | -0.97 | 0.00 | -0.28 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 685.00 | 47.95 | 52.85 | 50.40 | 47.00 | +6.06 | +14.81% | 0.07 | 12 | 39 | 0.91 | -0.97 | 0.00 | -0.22 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 687.50 | 50.45 | 55.60 | 53.03 | 56.80 | +16.30 | +40.25% | 0.08 | 1 | 127 | 0.90 | -0.98 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 690.00 | 52.90 | 58.15 | 55.53 | 45.79 | 0.00 | 0.00% | 0.08 | 0 | 229 | 0.92 | -0.98 | 0.00 | -0.12 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 692.50 | 55.40 | 60.50 | 57.95 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.94 | -0.99 | 0.00 | -0.09 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 695.00 | 57.90 | 63.15 | 60.53 | 56.19 | +5.70 | +11.29% | 0.09 | 9 | 44 | 1.02 | -0.99 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 697.50 | 60.45 | 65.80 | 63.13 | 58.68 | +6.70 | +12.89% | 0.09 | 2 | 29 | 0.95 | -0.99 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 700.00 | 62.90 | 68.40 | 65.65 | 61.35 | +6.87 | +12.61% | 0.09 | 23 | 52 | 0.96 | -0.99 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 702.50 | 65.45 | 70.65 | 68.05 | 59.25 | +10.25 | +20.92% | 0.10 | 1 | 17 | 0.95 | -1.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 705.00 | 68.90 | 73.35 | 71.13 | 61.75 | -0.77 | -1.24% | 0.10 | 14 | 168 | 0.93 | -1.00 | 0.00 | -0.02 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 707.50 | 70.35 | 76.25 | 73.30 | 68.38 | +3.68 | +5.69% | 0.10 | 4 | 74 | 0.85 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 710.00 | 72.90 | 78.10 | 75.50 | 70.96 | +3.43 | +5.08% | 0.11 | 1 | 81 | 0.84 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 712.50 | 75.35 | 80.55 | 77.95 | 77.24 | +9.11 | +13.38% | 0.11 | 2 | 13 | 0.61 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 715.00 | 77.85 | 82.60 | 80.23 | 77.71 | +5.08 | +7.00% | 0.11 | 3 | 23 | 0.61 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 717.50 | 80.35 | 85.65 | 83.00 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.07 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 720.00 | 82.85 | 87.50 | 85.18 | 75.95 | +2.09 | +2.83% | 0.12 | 17 | 19 | 0.08 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 722.50 | 85.35 | 91.25 | 88.30 | 87.24 | +50.19 | +135.47% | 0.12 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 725.00 | 87.85 | 93.05 | 90.45 | 80.85 | +1.85 | +2.35% | 0.12 | 1 | 76 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 727.50 | 90.40 | 94.95 | 92.68 | 89.40 | +9.95 | +12.53% | 0.13 | 29 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 730.00 | 92.90 | 98.85 | 95.88 | 84.78 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 732.50 | 95.35 | 100.15 | 97.75 | 41.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 735.00 | 97.85 | 103.35 | 100.60 | 42.53 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 737.50 | 100.35 | 105.80 | 103.08 | 48.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 740.00 | 102.90 | 108.80 | 105.85 | 52.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 742.50 | 105.35 | 111.05 | 108.20 | 54.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 745.00 | 107.85 | 113.25 | 110.55 | 92.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 747.50 | 110.35 | 115.75 | 113.05 | 101.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 750.00 | 112.85 | 118.05 | 115.45 | 103.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 755.00 | 117.90 | 124.05 | 120.98 | 102.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 760.00 | 122.85 | 128.65 | 125.75 | 115.92 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 765.00 | 127.85 | 133.50 | 130.68 | 65.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 770.00 | 132.90 | 140.05 | 136.48 | 122.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 775.00 | 137.90 | 143.90 | 140.90 | 120.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 780.00 | 142.90 | 150.25 | 146.58 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 785.00 | 147.90 | 153.75 | 150.83 | 85.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 790.00 | 152.90 | 157.85 | 155.38 | 88.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 795.00 | 157.90 | 165.00 | 161.45 | 147.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 800.00 | 162.90 | 167.65 | 165.28 | 162.50 | +7.00 | +4.51% | 0.21 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:11 PM EST |
| 805.00 | 167.90 | 173.75 | 170.83 | 162.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 810.00 | 172.90 | 178.65 | 175.78 | 106.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 815.00 | 177.90 | 182.65 | 180.28 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 820.00 | 182.85 | 188.30 | 185.58 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 825.00 | 187.85 | 193.35 | 190.60 | 172.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 830.00 | 192.85 | 198.60 | 195.73 | 183.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 835.00 | 197.85 | 203.50 | 200.68 | 188.17 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 840.00 | 202.90 | 208.60 | 205.75 | 193.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 845.00 | 207.90 | 214.05 | 210.98 | 198.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 850.00 | 212.90 | 218.30 | 215.60 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 855.00 | 217.90 | 223.60 | 220.75 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 860.00 | 222.90 | 228.30 | 225.60 | 207.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:11 PM EST |
| 865.00 | 227.90 | 233.65 | 230.78 | 218.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 870.00 | 232.90 | 238.30 | 235.60 | 223.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:11 PM EST |
| 875.00 | 237.90 | 243.65 | 240.78 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 880.00 | 242.90 | 248.30 | 245.60 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 885.00 | 247.90 | 253.45 | 250.68 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 890.00 | 252.90 | 258.30 | 255.60 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 895.00 | 257.90 | 263.30 | 260.60 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 900.00 | 262.90 | 268.30 | 265.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 905.00 | 267.90 | 273.50 | 270.70 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 910.00 | 272.90 | 278.30 | 275.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 915.00 | 277.90 | 283.30 | 280.60 | 208.44 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 1:59:11 PM EST |
| 920.00 | 282.90 | 288.30 | 285.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 925.00 | 287.90 | 293.30 | 290.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 930.00 | 292.90 | 298.30 | 295.60 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 935.00 | 297.90 | 303.30 | 300.60 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 940.00 | 302.90 | 308.30 | 305.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST | |||
| 945.00 | 307.90 | 313.30 | 310.60 | 236.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:11 PM EST |
| 950.00 | 312.90 | 318.30 | 315.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:11 PM EST |