Options Chain for META PLATFORMS INC CL A (META) - $620.19 as of 10/28/2026 1:37:38 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 | 99.65 | 104.85 | 102.25 | % | 0.20 | 0 | 0 | 0.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 515.00 | 94.30 | 99.85 | 97.08 | % | 0.19 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 520.00 | 89.55 | 94.85 | 92.20 | 135.31 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 525.00 | 83.95 | 89.90 | 86.93 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/28/2026 2:59:10 PM EST | |||
| 530.00 | 79.35 | 84.90 | 82.13 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 10/28/2026 2:59:10 PM EST | |||
| 535.00 | 74.45 | 79.95 | 77.20 | 87.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 540.00 | 69.45 | 74.95 | 72.20 | 97.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.10 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 545.00 | 64.40 | 69.85 | 67.13 | 71.33 | -5.88 | -7.62% | 0.12 | 10 | 6 | 0.78 | 0.99 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 550.00 | 59.55 | 65.10 | 62.33 | 63.80 | -11.82 | -15.64% | 0.11 | 23 | 7 | 0.74 | 0.98 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 555.00 | 54.90 | 60.00 | 57.45 | 62.88 | -7.83 | -11.08% | 0.10 | 22 | 5 | 0.67 | 0.98 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 560.00 | 50.65 | 53.85 | 52.25 | 50.95 | -14.81 | -22.53% | 0.09 | 20 | 8 | 0.62 | 0.97 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 565.00 | 45.35 | 50.45 | 47.90 | 51.48 | -10.22 | -16.57% | 0.08 | 10 | 8 | 0.62 | 0.95 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 570.00 | 40.60 | 45.70 | 43.15 | 42.50 | -14.49 | -25.43% | 0.08 | 6 | 6 | 0.60 | 0.94 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 572.50 | 38.40 | 42.80 | 40.60 | 39.72 | -13.13 | -24.85% | 0.07 | 2 | 4 | 0.58 | 0.93 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 575.00 | 36.10 | 40.55 | 38.33 | 37.42 | -12.45 | -24.97% | 0.07 | 2 | 5 | 0.55 | 0.92 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 577.50 | 33.35 | 38.35 | 35.85 | 41.00 | -6.57 | -13.82% | 0.06 | 5 | 4 | 0.51 | 0.90 | 0.01 | -0.57 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 580.00 | 32.65 | 33.75 | 33.20 | 38.00 | -7.31 | -16.14% | 0.06 | 9 | 19 | 0.48 | 0.89 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 582.50 | 29.60 | 33.60 | 31.60 | % | 0.05 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.66 | 10/28/2026 2:59:10 PM EST | |||
| 585.00 | 28.30 | 29.15 | 28.73 | 28.90 | -14.10 | -32.80% | 0.05 | 6 | 46 | 0.34 | 0.86 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 587.50 | 25.80 | 27.20 | 26.50 | 25.40 | -15.95 | -38.58% | 0.05 | 4 | 44 | 0.40 | 0.84 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 590.00 | 24.20 | 25.05 | 24.63 | 26.55 | -7.75 | -22.60% | 0.04 | 11 | 39 | 0.39 | 0.82 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 592.50 | 22.25 | 23.05 | 22.65 | 24.40 | % | 0.04 | 13 | 0 | 0.38 | 0.79 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 2:59:10 PM EST | |
| 595.00 | 20.40 | 21.25 | 20.83 | 20.40 | -7.90 | -27.92% | 0.04 | 38 | 18 | 0.38 | 0.77 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 597.50 | 18.65 | 19.45 | 19.05 | 18.72 | -13.33 | -41.60% | 0.03 | 26 | 2 | 0.38 | 0.74 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 600.00 | 16.95 | 17.70 | 17.33 | 16.85 | -9.10 | -35.07% | 0.03 | 143 | 55 | 0.38 | 0.71 | 0.01 | -0.97 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 602.50 | 15.25 | 16.20 | 15.73 | 15.34 | -8.71 | -36.22% | 0.03 | 36 | 25 | 0.39 | 0.67 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 605.00 | 13.80 | 14.50 | 14.15 | 15.10 | -7.95 | -34.49% | 0.02 | 9 | 31 | 0.37 | 0.64 | 0.01 | -1.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 607.50 | 12.40 | 13.05 | 12.73 | 13.79 | -7.31 | -34.65% | 0.02 | 25 | 37 | 0.37 | 0.60 | 0.01 | -1.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 610.00 | 11.10 | 11.65 | 11.38 | 11.26 | -6.56 | -36.82% | 0.02 | 270 | 35 | 0.38 | 0.57 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 612.50 | 9.90 | 10.40 | 10.15 | 11.65 | -4.70 | -28.75% | 0.02 | 190 | 45 | 0.38 | 0.53 | 0.02 | -1.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 615.00 | 8.80 | 9.25 | 9.03 | 9.72 | -5.48 | -36.06% | 0.01 | 254 | 139 | 0.38 | 0.49 | 0.01 | -1.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 617.50 | 7.75 | 8.20 | 7.98 | 7.70 | -5.75 | -42.76% | 0.01 | 170 | 42 | 0.38 | 0.45 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 620.00 | 6.90 | 7.30 | 7.10 | 7.03 | -5.17 | -42.38% | 0.01 | 750 | 109 | 0.38 | 0.42 | 0.01 | -1.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 622.50 | 6.05 | 6.45 | 6.25 | 7.39 | -3.56 | -32.52% | 0.01 | 94 | 132 | 0.38 | 0.38 | 0.01 | -1.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 625.00 | 5.35 | 5.65 | 5.50 | 5.45 | -4.45 | -44.95% | 0.01 | 680 | 350 | 0.38 | 0.35 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 627.50 | 4.70 | 4.95 | 4.83 | 4.75 | -4.00 | -45.72% | 0.01 | 229 | 131 | 0.38 | 0.32 | 0.01 | -0.97 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 630.00 | 4.05 | 4.35 | 4.20 | 4.20 | -3.68 | -46.71% | 0.01 | 672 | 647 | 0.38 | 0.29 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 632.50 | 3.45 | 3.80 | 3.63 | 3.45 | -3.95 | -53.38% | 0.01 | 98 | 50 | 0.38 | 0.26 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 635.00 | 3.00 | 3.30 | 3.15 | 3.20 | -3.05 | -48.80% | 0.00 | 492 | 134 | 0.38 | 0.23 | 0.01 | -0.84 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 637.50 | 2.66 | 2.86 | 2.76 | 3.23 | -2.67 | -45.26% | 0.00 | 67 | 145 | 0.38 | 0.21 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 640.00 | 2.28 | 2.51 | 2.40 | 2.30 | -2.60 | -53.07% | 0.00 | 457 | 740 | 0.39 | 0.19 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 642.50 | 1.96 | 2.15 | 2.06 | 2.04 | -2.36 | -53.64% | 0.00 | 218 | 2,228 | 0.39 | 0.17 | 0.01 | -0.70 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 645.00 | 1.70 | 1.85 | 1.78 | 1.80 | -2.00 | -52.64% | 0.00 | 287 | 916 | 0.39 | 0.15 | 0.01 | -0.65 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 647.50 | 1.43 | 1.62 | 1.53 | 1.64 | -1.71 | -51.05% | 0.00 | 182 | 304 | 0.40 | 0.13 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 650.00 | 1.26 | 1.40 | 1.33 | 1.33 | -1.56 | -53.98% | 0.00 | 1,113 | 1,563 | 0.40 | 0.12 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 652.50 | 1.09 | 1.23 | 1.16 | 1.15 | -1.42 | -55.26% | 0.00 | 77 | 83 | 0.40 | 0.10 | 0.01 | -0.52 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 655.00 | 0.95 | 1.07 | 1.01 | 1.01 | -1.31 | -56.47% | 0.00 | 273 | 239 | 0.40 | 0.09 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 657.50 | 0.83 | 0.95 | 0.89 | 0.87 | -1.12 | -56.29% | 0.00 | 44 | 184 | 0.41 | 0.08 | 0.00 | -0.44 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 660.00 | 0.72 | 0.85 | 0.79 | 0.85 | -0.85 | -50.00% | 0.00 | 382 | 985 | 0.41 | 0.07 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 662.50 | 0.64 | 0.75 | 0.70 | 0.69 | -0.79 | -53.38% | 0.00 | 76 | 114 | 0.41 | 0.06 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 665.00 | 0.55 | 0.68 | 0.62 | 0.62 | -0.68 | -52.31% | 0.00 | 121 | 196 | 0.42 | 0.06 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 667.50 | 0.47 | 0.61 | 0.54 | 0.59 | -0.54 | -47.79% | 0.00 | 25 | 243 | 0.42 | 0.05 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 670.00 | 0.45 | 0.50 | 0.48 | 0.52 | -0.47 | -47.48% | 0.00 | 55 | 269 | 0.42 | 0.04 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 672.50 | 0.38 | 0.49 | 0.44 | 0.49 | -0.37 | -43.03% | 0.00 | 15 | 59 | 0.43 | 0.04 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 675.00 | 0.34 | 0.44 | 0.39 | 0.36 | -0.42 | -53.85% | 0.00 | 43 | 460 | 0.43 | 0.03 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 677.50 | 0.30 | 0.41 | 0.36 | 0.40 | -0.33 | -45.21% | 0.00 | 17 | 383 | 0.44 | 0.03 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 680.00 | 0.28 | 0.36 | 0.32 | 0.31 | -0.29 | -48.34% | 0.00 | 81 | 309 | 0.45 | 0.03 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 682.50 | 0.23 | 0.31 | 0.27 | 0.22 | -0.35 | -61.41% | 0.00 | 21 | 551 | 0.45 | 0.02 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 685.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.30 | -52.64% | 0.00 | 54 | 63 | 0.45 | 0.02 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 687.50 | 0.17 | 0.30 | 0.24 | 0.26 | -0.17 | -39.54% | 0.00 | 127 | 54 | 0.46 | 0.02 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 690.00 | 0.15 | 0.26 | 0.21 | 0.23 | -0.13 | -36.12% | 0.00 | 68 | 366 | 0.46 | 0.02 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 692.50 | 0.11 | 0.28 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 144 | 91 | 0.47 | 0.01 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 695.00 | 0.09 | 0.26 | 0.18 | 0.19 | -0.14 | -42.43% | 0.00 | 69 | 155 | 0.47 | 0.01 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 697.50 | 0.07 | 0.26 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 23 | 46 | 0.48 | 0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 700.00 | 0.14 | 0.15 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 164 | 448 | 0.50 | 0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 702.50 | 0.06 | 0.21 | 0.14 | 0.22 | -0.08 | -26.67% | 0.00 | 4 | 265 | 0.49 | 0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 705.00 | 0.10 | 0.22 | 0.16 | 0.12 | -0.10 | -45.46% | 0.00 | 19 | 108 | 0.50 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 707.50 | 0.02 | 0.20 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 54 | 0.49 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 710.00 | 0.02 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 37 | 257 | 0.50 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 712.50 | 0.01 | 0.18 | 0.10 | 0.10 | -0.41 | -80.40% | 0.00 | 13 | 110 | 0.49 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 715.00 | 0.02 | 0.18 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 10 | 133 | 0.51 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 717.50 | 0.04 | 0.14 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 42 | 0.53 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 720.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 15 | 112 | 0.51 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 722.50 | 0.03 | 0.16 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 17 | 43 | 0.53 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 725.00 | 0.03 | 0.08 | 0.06 | 0.11 | +0.04 | +57.15% | 0.00 | 6 | 39 | 0.57 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 727.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 70 | 0.52 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 730.00 | 0.01 | 0.08 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 14 | 51 | 0.58 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 732.50 | 0.01 | 0.07 | 0.04 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 24 | 0.58 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 735.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 737.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 740.00 | 0.01 | 0.06 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 28 | 69 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 742.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 14 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 745.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 747.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 152 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 755.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 875 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 760.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 151 | 192 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 765.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 770.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 775.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 74 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.46 | +0.42 | +1,050.00% | 0.00 | 2 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 785.00 | 0.00 | 0.87 | 0.44 | 0.41 | +0.32 | +355.56% | 0.00 | 2 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 405 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 795.00 | 0.00 | 0.92 | 0.46 | 0.45 | +0.42 | +1,400.00% | 0.00 | 2 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 5 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 805.00 | 0.00 | 0.55 | 0.28 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 810.00 | 0.00 | 0.92 | 0.46 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 815.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 820.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 825.00 | 0.00 | 0.97 | 0.49 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 830.00 | 0.00 | 0.97 | 0.49 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 835.00 | 0.00 | 0.97 | 0.49 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 840.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 845.00 | 0.00 | 0.98 | 0.49 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 850.00 | 0.00 | 0.79 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 855.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 860.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 865.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 875.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 880.00 | 0.00 | 1.01 | 0.51 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 885.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 890.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 895.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.36 | -97.30% | 0.00 | 2 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 101 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 905.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 101 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST | |
| 910.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 101 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST | |
| 915.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST | |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 101 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 925.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 101 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 930.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 935.00 | 0.00 | 1.02 | 0.51 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 940.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 945.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 950.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 955.00 | 0.00 | 1.47 | 0.74 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 960.00 | 0.00 | 1.47 | 0.74 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 965.00 | 0.00 | 1.47 | 0.74 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 970.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 975.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 980.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 985.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 990.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,000.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,010.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,020.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,030.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,040.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,050.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,060.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 515.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 11 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 520.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 12 | 162 | 0.55 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 525.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.10 | +250.00% | 0.00 | 13 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 530.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 15 | 11 | 0.51 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 535.00 | 0.02 | 0.13 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 24 | 7 | 0.45 | -0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 540.00 | 0.07 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 0.00 | 9 | 6 | 0.47 | -0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 545.00 | 0.08 | 0.25 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 7 | 10 | 0.47 | -0.01 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 550.00 | 0.16 | 0.28 | 0.22 | 0.26 | +0.05 | +23.81% | 0.00 | 139 | 101 | 0.46 | -0.02 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 555.00 | 0.25 | 0.37 | 0.31 | 0.33 | -0.03 | -8.34% | 0.00 | 77 | 21 | 0.44 | -0.02 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 560.00 | 0.32 | 0.49 | 0.41 | 0.40 | -0.04 | -9.10% | 0.00 | 188 | 30 | 0.44 | -0.03 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 565.00 | 0.49 | 0.65 | 0.57 | 0.75 | +0.25 | +50.00% | 0.00 | 179 | 16 | 0.42 | -0.05 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 570.00 | 0.73 | 0.89 | 0.81 | 0.80 | +0.05 | +6.67% | 0.00 | 39 | 24 | 0.41 | -0.06 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 572.50 | 0.88 | 1.09 | 0.99 | 0.96 | +0.08 | +9.10% | 0.00 | 32 | 108 | 0.41 | -0.07 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 575.00 | 1.06 | 1.20 | 1.13 | 1.13 | +0.06 | +5.61% | 0.00 | 90 | 72 | 0.40 | -0.08 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 577.50 | 1.27 | 1.42 | 1.35 | 1.34 | +0.15 | +12.61% | 0.00 | 26 | 127 | 0.39 | -0.10 | 0.01 | -0.57 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 580.00 | 1.50 | 1.67 | 1.59 | 1.69 | +0.34 | +25.19% | 0.00 | 180 | 155 | 0.39 | -0.11 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 582.50 | 1.80 | 2.04 | 1.92 | 1.85 | +0.34 | +22.52% | 0.00 | 39 | 60 | 0.39 | -0.12 | 0.01 | -0.66 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 585.00 | 2.14 | 2.30 | 2.22 | 2.10 | +0.30 | +16.67% | 0.00 | 91 | 85 | 0.38 | -0.14 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 587.50 | 2.45 | 2.71 | 2.58 | 2.18 | +0.13 | +6.35% | 0.00 | 293 | 392 | 0.38 | -0.16 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 590.00 | 3.00 | 3.30 | 3.15 | 3.14 | +0.75 | +31.39% | 0.01 | 209 | 158 | 0.37 | -0.18 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 592.50 | 3.55 | 3.85 | 3.70 | 3.45 | +0.73 | +26.84% | 0.01 | 32 | 159 | 0.37 | -0.21 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 595.00 | 4.15 | 4.50 | 4.33 | 4.40 | +1.25 | +39.69% | 0.01 | 115 | 184 | 0.37 | -0.23 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 597.50 | 4.85 | 5.20 | 5.03 | 5.06 | +1.41 | +38.63% | 0.01 | 101 | 102 | 0.37 | -0.26 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 600.00 | 5.60 | 6.00 | 5.80 | 5.75 | +1.54 | +36.58% | 0.01 | 531 | 487 | 0.37 | -0.29 | 0.01 | -0.97 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 602.50 | 6.45 | 6.95 | 6.70 | 5.92 | +1.17 | +24.64% | 0.01 | 11 | 151 | 0.37 | -0.33 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 605.00 | 7.45 | 7.90 | 7.68 | 7.60 | +2.00 | +35.72% | 0.01 | 116 | 114 | 0.37 | -0.36 | 0.01 | -1.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 607.50 | 8.50 | 9.05 | 8.78 | 8.70 | +2.35 | +37.01% | 0.01 | 114 | 209 | 0.37 | -0.40 | 0.01 | -1.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 610.00 | 9.70 | 10.25 | 9.98 | 10.27 | +3.07 | +42.64% | 0.02 | 211 | 204 | 0.37 | -0.43 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 612.50 | 11.00 | 11.50 | 11.25 | 10.00 | +2.40 | +31.58% | 0.02 | 254 | 75 | 0.37 | -0.47 | 0.02 | -1.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 615.00 | 12.10 | 13.15 | 12.63 | 11.80 | +2.91 | +32.74% | 0.02 | 256 | 209 | 0.37 | -0.51 | 0.01 | -1.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 617.50 | 13.55 | 14.40 | 13.98 | 14.38 | +3.96 | +38.01% | 0.02 | 58 | 73 | 0.37 | -0.55 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 620.00 | 15.05 | 16.05 | 15.55 | 15.65 | +4.03 | +34.69% | 0.03 | 202 | 275 | 0.37 | -0.58 | 0.01 | -1.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 622.50 | 16.80 | 17.60 | 17.20 | 17.25 | +4.34 | +33.62% | 0.03 | 15 | 67 | 0.37 | -0.62 | 0.01 | -1.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 625.00 | 18.65 | 19.40 | 19.03 | 18.77 | +4.46 | +31.17% | 0.03 | 43 | 190 | 0.38 | -0.65 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 627.50 | 20.35 | 21.15 | 20.75 | 20.57 | +4.67 | +29.38% | 0.03 | 56 | 54 | 0.37 | -0.68 | 0.01 | -0.97 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 630.00 | 22.35 | 22.95 | 22.65 | 23.47 | +6.12 | +35.28% | 0.04 | 23 | 156 | 0.36 | -0.71 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 632.50 | 24.10 | 25.05 | 24.58 | 21.71 | +2.91 | +15.48% | 0.04 | 5 | 52 | 0.37 | -0.74 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 635.00 | 26.25 | 27.05 | 26.65 | 25.30 | +4.52 | +21.76% | 0.04 | 21 | 106 | 0.38 | -0.77 | 0.01 | -0.84 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 637.50 | 28.30 | 29.15 | 28.73 | 27.25 | +4.67 | +20.69% | 0.05 | 24 | 64 | 0.38 | -0.79 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 640.00 | 30.40 | 31.30 | 30.85 | 29.30 | +5.55 | +23.37% | 0.05 | 54 | 152 | 0.37 | -0.81 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 642.50 | 31.95 | 34.75 | 33.35 | 31.51 | +5.16 | +19.59% | 0.05 | 27 | 91 | 0.38 | -0.83 | 0.01 | -0.70 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 645.00 | 31.75 | 37.05 | 34.40 | 34.33 | +8.19 | +31.34% | 0.05 | 5 | 89 | 0.56 | -0.85 | 0.01 | -0.65 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 647.50 | 36.60 | 39.65 | 38.13 | 38.02 | +10.37 | +37.51% | 0.06 | 20 | 28 | 0.56 | -0.87 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 650.00 | 38.05 | 41.60 | 39.83 | 38.83 | +6.51 | +20.15% | 0.06 | 91 | 123 | 0.46 | -0.88 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 652.50 | 38.90 | 43.65 | 41.28 | 42.08 | +7.13 | +20.41% | 0.06 | 1 | 102 | 0.60 | -0.90 | 0.01 | -0.52 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 655.00 | 41.25 | 46.55 | 43.90 | 42.30 | +7.82 | +22.68% | 0.07 | 13 | 38 | 0.58 | -0.91 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 657.50 | 45.35 | 49.00 | 47.18 | 30.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.63 | -0.92 | 0.00 | -0.44 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 660.00 | 47.20 | 51.00 | 49.10 | 47.00 | +5.75 | +13.94% | 0.07 | 10 | 136 | 0.49 | -0.93 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 662.50 | 48.45 | 53.95 | 51.20 | 53.62 | +13.97 | +35.24% | 0.08 | 10 | 16 | 0.59 | -0.94 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 665.00 | 50.90 | 56.45 | 53.68 | 52.42 | +9.92 | +23.35% | 0.08 | 5 | 42 | 0.61 | -0.94 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 667.50 | 53.35 | 58.45 | 55.90 | 54.90 | +19.18 | +53.70% | 0.08 | 3 | 4 | 0.69 | -0.95 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 670.00 | 55.80 | 60.50 | 58.15 | 56.80 | +9.80 | +20.86% | 0.09 | 14 | 76 | 0.50 | -0.96 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 672.50 | 58.25 | 63.20 | 60.73 | 58.97 | +8.53 | +16.92% | 0.09 | 9 | 26 | 0.72 | -0.96 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 675.00 | 60.70 | 65.70 | 63.20 | 62.31 | +9.03 | +16.95% | 0.09 | 8 | 53 | 0.73 | -0.97 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 677.50 | 63.20 | 68.60 | 65.90 | 53.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.77 | -0.97 | 0.00 | -0.22 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 680.00 | 65.65 | 70.40 | 68.03 | 66.67 | +9.37 | +16.36% | 0.10 | 10 | 239 | 0.79 | -0.97 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 682.50 | 68.15 | 73.15 | 70.65 | 59.83 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.79 | -0.98 | 0.00 | -0.18 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 685.00 | 70.65 | 75.75 | 73.20 | 71.42 | +9.13 | +14.66% | 0.11 | 4 | 14 | 0.81 | -0.98 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 687.50 | 73.10 | 77.90 | 75.50 | 65.08 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.84 | -0.98 | 0.00 | -0.14 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 690.00 | 75.60 | 80.40 | 78.00 | 78.19 | +10.96 | +16.31% | 0.11 | 3 | 225 | 0.85 | -0.98 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 692.50 | 78.10 | 83.70 | 80.90 | 69.75 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.89 | -0.99 | 0.00 | -0.12 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 695.00 | 80.60 | 85.80 | 83.20 | 72.10 | 0.00 | 0.00% | 0.12 | 0 | 249 | 0.89 | -0.99 | 0.00 | -0.11 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 697.50 | 83.10 | 88.70 | 85.90 | 85.10 | +13.62 | +19.06% | 0.12 | 1 | 22 | 0.92 | -0.99 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 700.00 | 85.55 | 91.05 | 88.30 | 75.20 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.91 | -0.99 | 0.00 | -0.08 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 702.50 | 88.05 | 93.55 | 90.80 | 62.37 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | -0.99 | 0.00 | -0.08 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 705.00 | 90.55 | 95.85 | 93.20 | 93.62 | +10.72 | +12.94% | 0.13 | 1 | 107 | 1.00 | -0.99 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 707.50 | 93.05 | 99.20 | 96.13 | 80.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 710.00 | 95.55 | 100.65 | 98.10 | 83.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 712.50 | 98.05 | 103.65 | 100.85 | 31.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -1.00 | 0.00 | -0.04 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 715.00 | 100.55 | 106.20 | 103.38 | 75.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 717.50 | 103.05 | 108.75 | 105.90 | 82.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 720.00 | 105.55 | 110.35 | 107.95 | 85.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | -1.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 722.50 | 108.05 | 113.25 | 110.65 | 99.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 725.00 | 110.55 | 116.20 | 113.38 | 79.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 727.50 | 113.05 | 117.90 | 115.48 | 104.28 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 730.00 | 115.55 | 121.10 | 118.33 | 84.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 732.50 | 118.05 | 123.25 | 120.65 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 735.00 | 120.55 | 125.75 | 123.15 | 91.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 737.50 | 123.05 | 128.70 | 125.88 | 94.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 740.00 | 125.55 | 130.90 | 128.23 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 742.50 | 128.05 | 133.65 | 130.85 | 115.97 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 745.00 | 130.55 | 136.15 | 133.35 | 109.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 747.50 | 133.05 | 138.40 | 135.73 | 105.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 750.00 | 135.55 | 141.10 | 138.33 | 125.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 755.00 | 140.55 | 146.15 | 143.35 | 130.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 760.00 | 145.55 | 150.70 | 148.13 | 80.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:59:10 PM EST |
| 765.00 | 150.55 | 155.90 | 153.23 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 770.00 | 155.55 | 161.40 | 158.48 | 78.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 775.00 | 160.55 | 165.90 | 163.23 | 76.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 780.00 | 165.55 | 170.60 | 168.08 | 75.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 785.00 | 170.55 | 175.90 | 173.23 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 790.00 | 175.55 | 181.05 | 178.30 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 795.00 | 180.55 | 185.90 | 183.23 | 93.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 800.00 | 185.80 | 190.90 | 188.35 | 92.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 805.00 | 190.55 | 196.70 | 193.63 | 109.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 810.00 | 195.55 | 201.05 | 198.30 | 165.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 815.00 | 200.55 | 206.20 | 203.38 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 820.00 | 205.55 | 211.15 | 208.35 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 825.00 | 210.55 | 216.55 | 213.55 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 830.00 | 215.55 | 220.95 | 218.25 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 835.00 | 220.55 | 226.35 | 223.45 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 840.00 | 225.55 | 231.35 | 228.45 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 845.00 | 230.55 | 236.40 | 233.48 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 850.00 | 235.55 | 241.15 | 238.35 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 855.00 | 240.55 | 246.60 | 243.58 | 160.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 860.00 | 245.55 | 251.55 | 248.55 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 865.00 | 250.55 | 256.30 | 253.43 | 214.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 870.00 | 255.55 | 261.35 | 258.45 | 225.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 875.00 | 260.55 | 266.15 | 263.35 | 230.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 880.00 | 265.55 | 270.70 | 268.13 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 885.00 | 270.55 | 276.60 | 273.58 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 890.00 | 275.55 | 280.95 | 278.25 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 895.00 | 280.55 | 286.60 | 283.58 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 900.00 | 285.55 | 291.20 | 288.38 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 905.00 | 290.55 | 296.70 | 293.63 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 910.00 | 295.55 | 301.25 | 298.40 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 915.00 | 300.55 | 306.15 | 303.35 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 920.00 | 305.55 | 311.25 | 308.40 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 925.00 | 310.55 | 316.55 | 313.55 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 930.00 | 315.55 | 321.15 | 318.35 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 935.00 | 320.55 | 326.40 | 323.48 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 940.00 | 325.55 | 331.25 | 328.40 | 243.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 945.00 | 330.55 | 336.40 | 333.48 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 950.00 | 335.80 | 341.35 | 338.58 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 955.00 | 340.55 | 346.15 | 343.35 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 960.00 | 345.55 | 351.35 | 348.45 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 965.00 | 350.55 | 356.35 | 353.45 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 970.00 | 355.55 | 361.15 | 358.35 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 975.00 | 360.55 | 366.25 | 363.40 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 980.00 | 365.55 | 371.20 | 368.38 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 985.00 | 370.55 | 376.15 | 373.35 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 990.00 | 375.55 | 380.95 | 378.25 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,000.00 | 385.80 | 391.40 | 388.60 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,010.00 | 395.55 | 401.10 | 398.33 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,020.00 | 405.55 | 411.50 | 408.53 | 310.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 1,030.00 | 415.55 | 421.15 | 418.35 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,040.00 | 425.55 | 431.70 | 428.63 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,050.00 | 435.80 | 440.95 | 438.38 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,060.00 | 445.55 | 451.30 | 448.43 | 352.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |