Options Chain for META PLATFORMS INC CL A (META) - $775.72 as of 9/18/2025 11:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 483.00 | 485.60 | 484.30 | 484.50 | +10.50 | +2.22% | 1.61 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 310.00 | 473.00 | 475.60 | 474.30 | 460.40 | 0.00 | 0.00% | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 320.00 | 463.05 | 465.65 | 464.35 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 330.00 | 453.05 | 455.65 | 454.35 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 340.00 | 443.05 | 445.70 | 444.38 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 350.00 | 433.10 | 435.70 | 434.40 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 360.00 | 423.10 | 425.70 | 424.40 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 370.00 | 413.15 | 415.75 | 414.45 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 380.00 | 403.15 | 405.75 | 404.45 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 390.00 | 393.20 | 395.80 | 394.50 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 400.00 | 383.20 | 385.80 | 384.50 | 366.02 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 410.00 | 373.25 | 375.85 | 374.55 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 420.00 | 363.25 | 365.85 | 364.55 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 430.00 | 353.25 | 356.80 | 355.03 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 440.00 | 343.30 | 345.90 | 344.60 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 450.00 | 333.30 | 335.90 | 334.60 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 460.00 | 323.35 | 325.95 | 324.65 | 326.60 | % | 0.71 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST | |
| 465.00 | 318.35 | 321.90 | 320.13 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 470.00 | 313.35 | 315.95 | 314.65 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 475.00 | 308.40 | 311.00 | 309.70 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 480.00 | 303.40 | 306.00 | 304.70 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 485.00 | 298.40 | 301.00 | 299.70 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 490.00 | 293.40 | 296.00 | 294.70 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 495.00 | 288.40 | 291.05 | 289.73 | 259.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 500.00 | 283.45 | 286.50 | 284.98 | 273.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 505.00 | 278.45 | 281.20 | 279.83 | 267.16 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 510.00 | 273.50 | 277.00 | 275.25 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 515.00 | 268.55 | 271.35 | 269.95 | 233.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 520.00 | 263.70 | 266.80 | 265.25 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 525.00 | 258.55 | 261.20 | 259.88 | % | 0.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 530.00 | 253.55 | 256.95 | 255.25 | 209.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:59:11 AM EST |
| 535.00 | 248.65 | 251.90 | 250.28 | 221.01 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:11 AM EST |
| 540.00 | 243.65 | 247.30 | 245.48 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 545.00 | 238.60 | 242.00 | 240.30 | 213.79 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:11 AM EST |
| 550.00 | 233.70 | 236.45 | 235.08 | 208.39 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:11 AM EST |
| 555.00 | 228.75 | 231.30 | 230.03 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 560.00 | 223.85 | 226.50 | 225.18 | 227.69 | % | 0.40 | 198 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST | |
| 565.00 | 218.90 | 221.30 | 220.10 | 206.52 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 570.00 | 213.70 | 216.35 | 215.03 | 183.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:11 AM EST |
| 575.00 | 208.80 | 211.95 | 210.38 | 192.55 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 580.00 | 204.00 | 206.75 | 205.38 | 174.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:11 AM EST |
| 585.00 | 198.90 | 201.50 | 200.20 | 169.24 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:11 AM EST |
| 590.00 | 194.00 | 196.95 | 195.48 | 152.16 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:59:11 AM EST |
| 595.00 | 188.90 | 191.60 | 190.25 | 181.31 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 600.00 | 183.90 | 186.55 | 185.23 | 173.33 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 605.00 | 179.05 | 181.55 | 180.30 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:11 AM EST | |||
| 610.00 | 174.05 | 177.00 | 175.53 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:11 AM EST | |||
| 615.00 | 169.00 | 172.25 | 170.63 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:11 AM EST | |||
| 620.00 | 164.15 | 166.95 | 165.55 | 133.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 8/27/2025 | 9/18/2025 10:59:11 AM EST |
| 625.00 | 158.90 | 162.10 | 160.50 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:59:11 AM EST | |||
| 630.00 | 153.90 | 156.55 | 155.23 | 129.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.04 | 1.00 | 0.00 | -0.03 | 8/25/2025 | 9/18/2025 10:59:11 AM EST |
| 635.00 | 148.95 | 151.65 | 150.30 | % | 0.24 | 0 | 0 | 0.18 | 1.00 | 0.00 | -0.05 | 9/18/2025 10:59:11 AM EST | |||
| 640.00 | 144.10 | 146.70 | 145.40 | 135.61 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.39 | 1.00 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 645.00 | 139.10 | 141.85 | 140.48 | 135.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.36 | 0.99 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 650.00 | 134.20 | 136.85 | 135.53 | 129.22 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.39 | 0.99 | 0.00 | -0.10 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 655.00 | 129.00 | 132.35 | 130.68 | 86.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.41 | 0.99 | 0.00 | -0.11 | 9/3/2025 | 9/18/2025 10:59:11 AM EST |
| 660.00 | 124.25 | 126.85 | 125.55 | 114.47 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.51 | 0.99 | 0.00 | -0.12 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 665.00 | 119.45 | 122.25 | 120.85 | 91.55 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.37 | 0.99 | 0.00 | -0.13 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 670.00 | 114.25 | 117.05 | 115.65 | 100.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.35 | 0.98 | 0.00 | -0.14 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 675.00 | 109.50 | 111.85 | 110.68 | 80.86 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.34 | 0.98 | 0.00 | -0.16 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 680.00 | 104.70 | 107.20 | 105.95 | 104.47 | +8.71 | +9.10% | 0.16 | 1 | 15 | 0.45 | 0.98 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 685.00 | 99.75 | 102.35 | 101.05 | 100.80 | +14.44 | +16.73% | 0.15 | 1 | 31 | 0.41 | 0.97 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 690.00 | 94.70 | 97.65 | 96.18 | 69.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.39 | 0.97 | 0.00 | -0.21 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 695.00 | 90.20 | 92.50 | 91.35 | 91.00 | +15.24 | +20.12% | 0.13 | 2 | 4 | 0.44 | 0.96 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 700.00 | 85.70 | 88.30 | 87.00 | 86.00 | +6.30 | +7.91% | 0.12 | 9 | 39 | 0.42 | 0.95 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 705.00 | 80.55 | 82.80 | 81.68 | 83.50 | +9.57 | +12.95% | 0.12 | 1 | 11 | 0.43 | 0.94 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 710.00 | 75.85 | 78.85 | 77.35 | 71.65 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.39 | 0.93 | 0.00 | -0.30 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 715.00 | 70.75 | 74.40 | 72.58 | 65.70 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.40 | 0.92 | 0.00 | -0.33 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 720.00 | 66.75 | 68.30 | 67.53 | 71.00 | +17.00 | +31.49% | 0.09 | 10 | 41 | 0.31 | 0.91 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 725.00 | 62.30 | 64.75 | 63.53 | 62.00 | +3.22 | +5.48% | 0.09 | 2 | 42 | 0.31 | 0.90 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 730.00 | 58.30 | 59.15 | 58.73 | 59.19 | +5.55 | +10.35% | 0.08 | 5 | 233 | 0.32 | 0.88 | 0.00 | -0.40 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 732.50 | 55.55 | 57.25 | 56.40 | 50.45 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.31 | 0.87 | 0.00 | -0.42 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 735.00 | 53.40 | 54.80 | 54.10 | 49.75 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.30 | 0.86 | 0.00 | -0.43 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 737.50 | 51.60 | 52.65 | 52.13 | 51.15 | +11.60 | +29.33% | 0.07 | 6 | 19 | 0.31 | 0.85 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 740.00 | 49.45 | 50.35 | 49.90 | 50.60 | +4.43 | +9.60% | 0.07 | 10 | 115 | 0.31 | 0.84 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 742.50 | 47.15 | 48.20 | 47.68 | 47.60 | +5.55 | +13.20% | 0.06 | 8 | 27 | 0.30 | 0.83 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 745.00 | 45.30 | 46.30 | 45.80 | 46.96 | +11.89 | +33.91% | 0.06 | 18 | 410 | 0.30 | 0.82 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 747.50 | 43.20 | 44.05 | 43.63 | 42.70 | +3.75 | +9.63% | 0.06 | 1 | 8 | 0.31 | 0.81 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 750.00 | 41.45 | 41.85 | 41.65 | 43.25 | +7.04 | +19.45% | 0.06 | 76 | 519 | 0.29 | 0.80 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 752.50 | 39.50 | 39.85 | 39.68 | 41.35 | +5.55 | +15.51% | 0.05 | 10 | 20 | 0.30 | 0.78 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 755.00 | 37.55 | 37.95 | 37.75 | 38.77 | +6.97 | +21.92% | 0.05 | 55 | 1,038 | 0.30 | 0.77 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 757.50 | 35.65 | 36.05 | 35.85 | 37.70 | +11.80 | +45.56% | 0.05 | 4 | 15 | 0.29 | 0.75 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 760.00 | 33.80 | 34.15 | 33.98 | 33.10 | +4.47 | +15.62% | 0.04 | 74 | 557 | 0.29 | 0.73 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 762.50 | 32.00 | 32.35 | 32.18 | 33.60 | +5.45 | +19.37% | 0.04 | 28 | 36 | 0.29 | 0.72 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 765.00 | 30.25 | 30.60 | 30.43 | 30.70 | +4.25 | +16.07% | 0.04 | 39 | 481 | 0.29 | 0.70 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 767.50 | 28.55 | 28.90 | 28.73 | 29.19 | +4.79 | +19.64% | 0.04 | 58 | 145 | 0.29 | 0.68 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 770.00 | 26.90 | 27.25 | 27.08 | 26.36 | +3.72 | +16.44% | 0.04 | 98 | 660 | 0.29 | 0.66 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 772.50 | 25.35 | 25.65 | 25.50 | 26.95 | +3.70 | +15.92% | 0.03 | 38 | 108 | 0.28 | 0.64 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 775.00 | 23.80 | 24.10 | 23.95 | 23.20 | +3.35 | +16.88% | 0.03 | 156 | 320 | 0.29 | 0.62 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 777.50 | 22.35 | 22.60 | 22.48 | 23.60 | +4.80 | +25.54% | 0.03 | 170 | 181 | 0.28 | 0.60 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 780.00 | 20.90 | 21.15 | 21.03 | 21.14 | +3.89 | +22.56% | 0.03 | 999 | 577 | 0.29 | 0.58 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 782.50 | 19.55 | 19.80 | 19.68 | 19.85 | +1.60 | +8.77% | 0.03 | 205 | 22 | 0.28 | 0.56 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 785.00 | 18.25 | 18.50 | 18.38 | 17.75 | +0.86 | +5.10% | 0.02 | 296 | 319 | 0.28 | 0.53 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 787.50 | 17.00 | 17.25 | 17.13 | 17.15 | +1.60 | +10.29% | 0.02 | 110 | 4 | 0.28 | 0.51 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 790.00 | 15.85 | 16.05 | 15.95 | 15.45 | +2.05 | +15.30% | 0.02 | 262 | 1,297 | 0.28 | 0.49 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 792.50 | 14.70 | 14.95 | 14.83 | 14.57 | +1.07 | +7.93% | 0.02 | 21 | 6 | 0.28 | 0.47 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 795.00 | 13.65 | 13.90 | 13.78 | 13.52 | +1.97 | +17.06% | 0.02 | 78 | 1,754 | 0.28 | 0.45 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 797.50 | 12.65 | 12.85 | 12.75 | 12.90 | +0.91 | +7.59% | 0.02 | 35 | 15 | 0.28 | 0.43 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 800.00 | 11.70 | 11.90 | 11.80 | 11.70 | +2.04 | +21.12% | 0.01 | 874 | 1,154 | 0.28 | 0.41 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 805.00 | 9.95 | 10.15 | 10.05 | 9.70 | +0.14 | +1.47% | 0.01 | 34 | 234 | 0.28 | 0.37 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 810.00 | 8.40 | 8.60 | 8.50 | 8.25 | +1.00 | +13.80% | 0.01 | 157 | 308 | 0.28 | 0.32 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 815.00 | 7.10 | 7.25 | 7.18 | 7.10 | +1.00 | +16.40% | 0.01 | 165 | 325 | 0.28 | 0.29 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 820.00 | 5.95 | 6.10 | 6.03 | 6.05 | +1.00 | +19.81% | 0.01 | 211 | 316 | 0.28 | 0.25 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 825.00 | 4.95 | 5.10 | 5.03 | 4.93 | +0.68 | +16.00% | 0.01 | 33 | 219 | 0.28 | 0.22 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 830.00 | 4.10 | 4.25 | 4.18 | 4.75 | +1.05 | +28.38% | 0.01 | 29 | 293 | 0.28 | 0.19 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 835.00 | 3.40 | 3.55 | 3.48 | 3.34 | +0.22 | +7.06% | 0.00 | 50 | 132 | 0.28 | 0.17 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 840.00 | 2.85 | 2.94 | 2.90 | 2.82 | -0.28 | -9.04% | 0.00 | 195 | 357 | 0.28 | 0.15 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 845.00 | 2.37 | 2.45 | 2.41 | 2.38 | -0.22 | -8.47% | 0.00 | 43 | 255 | 0.29 | 0.12 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 850.00 | 1.96 | 2.04 | 2.00 | 1.98 | +0.21 | +11.87% | 0.00 | 323 | 593 | 0.29 | 0.11 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 855.00 | 1.63 | 1.70 | 1.67 | 1.90 | +0.40 | +26.67% | 0.00 | 19 | 97 | 0.29 | 0.09 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 860.00 | 1.35 | 1.41 | 1.38 | 1.37 | +0.10 | +7.88% | 0.00 | 156 | 643 | 0.29 | 0.08 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 865.00 | 1.13 | 1.17 | 1.15 | 1.21 | +0.04 | +3.42% | 0.00 | 5 | 218 | 0.30 | 0.06 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 870.00 | 0.94 | 1.00 | 0.97 | 1.16 | +0.25 | +27.48% | 0.00 | 74 | 406 | 0.30 | 0.05 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 875.00 | 0.79 | 0.84 | 0.82 | 0.80 | 0.00 | 0.00% | 0.00 | 8 | 101 | 0.30 | 0.05 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 880.00 | 0.66 | 0.71 | 0.69 | 0.70 | -0.03 | -4.11% | 0.00 | 39 | 274 | 0.30 | 0.04 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 885.00 | 0.55 | 0.61 | 0.58 | 0.70 | +0.07 | +11.12% | 0.00 | 4 | 74 | 0.31 | 0.03 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 890.00 | 0.47 | 0.52 | 0.50 | 0.52 | -0.02 | -3.71% | 0.00 | 27 | 409 | 0.31 | 0.03 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 895.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.01 | +2.33% | 0.00 | 3 | 522 | 0.31 | 0.02 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 900.00 | 0.34 | 0.39 | 0.37 | 0.44 | +0.04 | +10.00% | 0.00 | 68 | 290 | 0.32 | 0.02 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 910.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.09 | -25.00% | 0.00 | 5 | 379 | 0.33 | 0.01 | 0.00 | -0.06 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 920.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.11 | -34.38% | 0.00 | 60 | 225 | 0.34 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 930.00 | 0.14 | 0.19 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.34 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 940.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 60 | 0.35 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 950.00 | 0.08 | 0.13 | 0.11 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 125 | 0.36 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 960.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 11 | 401 | 0.37 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 970.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 103 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 980.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 406 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 990.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 1,001 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 1,000.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 121 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 1,010.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 1,020.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 52 | 408 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 1,030.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 1,050.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,060.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 1,070.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 1,080.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM 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 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:11 AM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 320.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 330.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:11 AM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:11 AM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:11 AM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 380.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:11 AM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 400.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:11 AM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 420.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 440.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:11 AM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:11 AM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:11 AM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:11 AM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 505.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:11 AM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 515.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 525.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:11 AM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 535.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 555.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 560.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 267 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 565.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 570.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 575.00 | 0.02 | 0.07 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:11 AM EST |
| 580.00 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:11 AM EST |
| 585.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 590.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 595.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 131 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 600.00 | 0.08 | 0.11 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 112 | 165 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 605.00 | 0.08 | 0.12 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 610.00 | 0.09 | 0.14 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 615.00 | 0.10 | 0.15 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 620.00 | 0.12 | 0.16 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.47 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 625.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.14 | -43.75% | 0.00 | 5 | 185 | 0.47 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 630.00 | 0.15 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.46 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 635.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 2 | 55 | 0.45 | 0.00 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 640.00 | 0.20 | 0.25 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.44 | 0.00 | 0.00 | -0.07 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 645.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.24 | -51.07% | 0.00 | 9 | 100 | 0.43 | -0.01 | 0.00 | -0.09 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 650.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.17 | -37.78% | 0.00 | 13 | 158 | 0.43 | -0.01 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 655.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.21 | -40.39% | 0.00 | 8 | 190 | 0.42 | -0.01 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 660.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.33 | -48.53% | 0.00 | 4 | 299 | 0.41 | -0.01 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 665.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.23 | -36.51% | 0.00 | 134 | 415 | 0.40 | -0.01 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 670.00 | 0.46 | 0.51 | 0.49 | 0.47 | -0.25 | -34.73% | 0.00 | 41 | 217 | 0.39 | -0.02 | 0.00 | -0.14 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 675.00 | 0.52 | 0.57 | 0.55 | 0.52 | -0.33 | -38.83% | 0.00 | 45 | 228 | 0.39 | -0.02 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 680.00 | 0.60 | 0.65 | 0.63 | 0.58 | -0.58 | -50.00% | 0.00 | 7 | 859 | 0.38 | -0.02 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 685.00 | 0.69 | 0.75 | 0.72 | 0.67 | -0.78 | -53.80% | 0.00 | 20 | 166 | 0.37 | -0.03 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 690.00 | 0.80 | 0.86 | 0.83 | 0.80 | -0.53 | -39.85% | 0.00 | 33 | 219 | 0.36 | -0.03 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 695.00 | 0.93 | 0.99 | 0.96 | 0.92 | -0.54 | -36.99% | 0.00 | 56 | 156 | 0.36 | -0.04 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 700.00 | 1.08 | 1.14 | 1.11 | 1.12 | -0.65 | -36.73% | 0.00 | 82 | 487 | 0.35 | -0.05 | 0.00 | -0.25 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 705.00 | 1.26 | 1.32 | 1.29 | 1.33 | -0.74 | -35.75% | 0.00 | 68 | 210 | 0.34 | -0.06 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 710.00 | 1.48 | 1.54 | 1.51 | 1.55 | -0.75 | -32.61% | 0.00 | 113 | 358 | 0.34 | -0.07 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 715.00 | 1.74 | 1.80 | 1.77 | 1.81 | -1.05 | -36.72% | 0.00 | 143 | 346 | 0.33 | -0.08 | 0.00 | -0.33 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 720.00 | 2.05 | 2.11 | 2.08 | 2.14 | -1.21 | -36.12% | 0.00 | 91 | 450 | 0.33 | -0.09 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 725.00 | 2.43 | 2.49 | 2.46 | 2.49 | -1.26 | -33.60% | 0.00 | 92 | 371 | 0.32 | -0.10 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 730.00 | 2.88 | 2.95 | 2.92 | 3.04 | -1.46 | -32.45% | 0.00 | 114 | 380 | 0.31 | -0.12 | 0.00 | -0.40 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 732.50 | 3.10 | 3.25 | 3.18 | 3.22 | -1.75 | -35.22% | 0.00 | 19 | 32 | 0.31 | -0.13 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 735.00 | 3.40 | 3.50 | 3.45 | 3.57 | -1.81 | -33.65% | 0.00 | 96 | 658 | 0.31 | -0.14 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 737.50 | 3.70 | 3.85 | 3.78 | 3.95 | -3.23 | -44.99% | 0.01 | 9 | 11 | 0.31 | -0.15 | 0.00 | -0.44 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 740.00 | 4.05 | 4.15 | 4.10 | 4.30 | -2.03 | -32.07% | 0.01 | 273 | 239 | 0.31 | -0.16 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 742.50 | 4.40 | 4.55 | 4.48 | 4.60 | -1.89 | -29.13% | 0.01 | 3 | 43 | 0.30 | -0.17 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 745.00 | 4.80 | 4.95 | 4.88 | 5.11 | -2.49 | -32.77% | 0.01 | 188 | 221 | 0.30 | -0.18 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 747.50 | 5.25 | 5.45 | 5.35 | 5.52 | -2.68 | -32.69% | 0.01 | 45 | 29 | 0.30 | -0.19 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 750.00 | 5.75 | 5.90 | 5.83 | 6.00 | -2.70 | -31.04% | 0.01 | 82 | 599 | 0.30 | -0.20 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 752.50 | 6.25 | 6.45 | 6.35 | 5.85 | -3.01 | -33.98% | 0.01 | 279 | 31 | 0.30 | -0.22 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 755.00 | 6.80 | 7.00 | 6.90 | 6.74 | -3.06 | -31.23% | 0.01 | 285 | 245 | 0.30 | -0.23 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 757.50 | 7.40 | 7.60 | 7.50 | 7.34 | -2.97 | -28.81% | 0.01 | 15 | 52 | 0.30 | -0.25 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 760.00 | 8.05 | 8.25 | 8.15 | 8.00 | -3.45 | -30.14% | 0.01 | 61 | 319 | 0.29 | -0.27 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 762.50 | 8.75 | 8.95 | 8.85 | 8.80 | -3.10 | -26.05% | 0.01 | 41 | 93 | 0.29 | -0.28 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 765.00 | 9.50 | 9.70 | 9.60 | 9.83 | -3.74 | -27.57% | 0.01 | 120 | 130 | 0.29 | -0.30 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 767.50 | 10.30 | 10.55 | 10.43 | 9.80 | -4.85 | -33.11% | 0.01 | 6 | 58 | 0.29 | -0.32 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 770.00 | 11.15 | 11.35 | 11.25 | 11.57 | -4.66 | -28.72% | 0.01 | 134 | 525 | 0.29 | -0.34 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 772.50 | 12.05 | 12.30 | 12.18 | 12.20 | -4.80 | -28.24% | 0.02 | 22 | 117 | 0.29 | -0.36 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 775.00 | 13.00 | 13.25 | 13.13 | 13.05 | -5.45 | -29.46% | 0.02 | 35 | 145 | 0.28 | -0.38 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 777.50 | 14.05 | 14.30 | 14.18 | 14.36 | -4.24 | -22.80% | 0.02 | 18 | 37 | 0.29 | -0.40 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 780.00 | 15.10 | 15.35 | 15.23 | 15.65 | -5.51 | -26.04% | 0.02 | 614 | 102 | 0.28 | -0.42 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 782.50 | 16.25 | 16.50 | 16.38 | 16.62 | -9.98 | -37.52% | 0.02 | 183 | 3 | 0.28 | -0.44 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 785.00 | 17.45 | 17.70 | 17.58 | 18.15 | -4.30 | -19.16% | 0.02 | 340 | 28 | 0.28 | -0.47 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 787.50 | 18.70 | 19.00 | 18.85 | 19.45 | -9.85 | -33.62% | 0.02 | 135 | 16 | 0.28 | -0.49 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 790.00 | 20.00 | 20.30 | 20.15 | 20.15 | -4.94 | -19.69% | 0.03 | 138 | 53 | 0.28 | -0.51 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 792.50 | 21.40 | 21.70 | 21.55 | 20.80 | -11.47 | -35.55% | 0.03 | 8 | 2 | 0.28 | -0.53 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 795.00 | 22.80 | 23.15 | 22.98 | 22.15 | -9.35 | -29.69% | 0.03 | 13 | 18 | 0.28 | -0.55 | 0.01 | -0.63 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 797.50 | 24.30 | 24.65 | 24.48 | 25.55 | -10.70 | -29.52% | 0.03 | 2 | 11 | 0.28 | -0.57 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 800.00 | 25.85 | 26.20 | 26.03 | 26.50 | -11.65 | -30.54% | 0.03 | 23 | 55 | 0.28 | -0.59 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 805.00 | 29.10 | 29.50 | 29.30 | 30.05 | -6.25 | -17.22% | 0.04 | 22 | 26 | 0.28 | -0.63 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 810.00 | 32.60 | 33.00 | 32.80 | 30.80 | -14.80 | -32.46% | 0.04 | 15 | 11 | 0.28 | -0.68 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 815.00 | 36.30 | 36.70 | 36.50 | 35.90 | -12.60 | -25.98% | 0.04 | 2 | 8 | 0.28 | -0.71 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 820.00 | 40.15 | 40.65 | 40.40 | 38.80 | -16.70 | -30.09% | 0.05 | 18 | 2 | 0.28 | -0.75 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 825.00 | 44.20 | 44.65 | 44.43 | 44.30 | -33.33 | -42.94% | 0.05 | 7 | 1 | 0.28 | -0.78 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 830.00 | 47.90 | 49.30 | 48.60 | 49.61 | -9.50 | -16.08% | 0.06 | 1 | 36 | 0.29 | -0.81 | 0.01 | -0.44 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 835.00 | 51.90 | 53.60 | 52.75 | 55.00 | % | 0.06 | 6 | 0 | 0.29 | -0.83 | 0.01 | -0.40 | 9/18/2025 | 9/18/2025 10:59:11 AM EST | |
| 840.00 | 56.30 | 58.60 | 57.45 | 68.15 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.29 | -0.85 | 0.00 | -0.37 | 9/17/2025 | 9/18/2025 10:59:11 AM EST |
| 845.00 | 60.95 | 63.55 | 62.25 | % | 0.07 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.33 | 9/18/2025 10:59:11 AM EST | |||
| 850.00 | 65.50 | 68.30 | 66.90 | 65.57 | -16.53 | -20.14% | 0.08 | 2 | 3 | 0.27 | -0.89 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 855.00 | 69.95 | 73.00 | 71.48 | % | 0.08 | 0 | 0 | 0.26 | -0.91 | 0.00 | -0.27 | 9/18/2025 10:59:11 AM EST | |||
| 860.00 | 75.25 | 78.00 | 76.63 | % | 0.09 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.24 | 9/18/2025 10:59:11 AM EST | |||
| 865.00 | 79.50 | 82.55 | 81.03 | % | 0.09 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.21 | 9/18/2025 10:59:11 AM EST | |||
| 870.00 | 84.95 | 87.55 | 86.25 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.19 | 9/18/2025 10:59:11 AM EST | |||
| 875.00 | 89.50 | 92.40 | 90.95 | % | 0.10 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.16 | 9/18/2025 10:59:11 AM EST | |||
| 880.00 | 94.50 | 97.30 | 95.90 | % | 0.11 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.14 | 9/18/2025 10:59:11 AM EST | |||
| 885.00 | 99.60 | 102.25 | 100.93 | 136.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.12 | 9/5/2025 | 9/18/2025 10:59:11 AM EST |
| 890.00 | 104.65 | 107.35 | 106.00 | 140.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.11 | 8/22/2025 | 9/18/2025 10:59:11 AM EST |
| 895.00 | 109.60 | 112.15 | 110.88 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.09 | 9/18/2025 10:59:11 AM EST | |||
| 900.00 | 114.25 | 116.55 | 115.40 | 117.10 | -28.68 | -19.68% | 0.13 | 1 | 0 | 0.46 | -0.98 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 10:59:11 AM EST |
| 910.00 | 124.75 | 127.25 | 126.00 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 9/18/2025 10:59:11 AM EST | |||
| 920.00 | 134.70 | 137.25 | 135.98 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 9/18/2025 10:59:11 AM EST | |||
| 930.00 | 144.35 | 146.95 | 145.65 | % | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 9/18/2025 10:59:11 AM EST | |||
| 940.00 | 154.60 | 156.95 | 155.78 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 9/18/2025 10:59:11 AM EST | |||
| 950.00 | 163.85 | 167.05 | 165.45 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:11 AM EST | |||
| 960.00 | 174.30 | 176.90 | 175.60 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:11 AM EST | |||
| 970.00 | 184.55 | 187.00 | 185.78 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 980.00 | 194.45 | 196.60 | 195.53 | % | 0.20 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 990.00 | 204.35 | 207.00 | 205.68 | 235.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 1,000.00 | 213.60 | 217.10 | 215.35 | 245.26 | 0.00 | 0.00% | 0.22 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:11 AM EST |
| 1,010.00 | 224.10 | 226.95 | 225.53 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,020.00 | 233.80 | 236.95 | 235.38 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,030.00 | 243.65 | 247.20 | 245.43 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,040.00 | 253.95 | 256.75 | 255.35 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,050.00 | 264.15 | 267.20 | 265.68 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,060.00 | 273.30 | 277.20 | 275.25 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,070.00 | 284.60 | 287.20 | 285.90 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST | |||
| 1,080.00 | 294.60 | 297.20 | 295.90 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:11 AM EST |