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 | 99.70 | 105.05 | 102.38 | % | 0.20 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 515.00 | 94.50 | 100.05 | 97.28 | 191.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 520.00 | 89.25 | 95.10 | 92.18 | 191.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 525.00 | 84.30 | 90.15 | 87.23 | 88.47 | -93.53 | -51.39% | 0.17 | 2 | 1 | 0.82 | 1.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 530.00 | 79.40 | 85.25 | 82.33 | 83.48 | -20.44 | -19.67% | 0.16 | 32 | 2 | 0.78 | 1.00 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 535.00 | 74.55 | 80.30 | 77.43 | 78.54 | -12.91 | -14.12% | 0.14 | 42 | 2 | 0.78 | 0.99 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 540.00 | 69.35 | 75.30 | 72.33 | 73.56 | -13.08 | -15.10% | 0.13 | 30 | 2 | 0.77 | 0.99 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 545.00 | 64.85 | 70.55 | 67.70 | 66.45 | -14.34 | -17.75% | 0.12 | 31 | 3 | 0.73 | 0.98 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 550.00 | 59.95 | 65.65 | 62.80 | 64.17 | -11.70 | -15.43% | 0.11 | 14 | 5 | 0.69 | 0.97 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 555.00 | 54.75 | 60.90 | 57.83 | 59.32 | -30.69 | -34.10% | 0.10 | 6 | 2 | 0.65 | 0.96 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 560.00 | 50.45 | 56.15 | 53.30 | % | 0.10 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.33 | 10/28/2026 2:59:10 PM EST | |||
| 565.00 | 45.95 | 51.50 | 48.73 | 71.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.93 | 0.00 | -0.40 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 570.00 | 41.45 | 46.90 | 44.18 | 90.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.91 | 0.00 | -0.48 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 575.00 | 37.10 | 42.75 | 39.93 | 62.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | 0.88 | 0.01 | -0.56 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 577.50 | 34.95 | 40.50 | 37.73 | % | 0.07 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.60 | 10/28/2026 2:59:10 PM EST | |||
| 580.00 | 32.90 | 38.25 | 35.58 | 126.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | 0.85 | 0.01 | -0.64 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 582.50 | 30.75 | 35.60 | 33.18 | % | 0.06 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.69 | 10/28/2026 2:59:10 PM EST | |||
| 585.00 | 29.05 | 33.45 | 31.25 | % | 0.05 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.73 | 10/28/2026 2:59:10 PM EST | |||
| 587.50 | 27.65 | 31.40 | 29.53 | % | 0.05 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.77 | 10/28/2026 2:59:10 PM EST | |||
| 590.00 | 25.65 | 27.70 | 26.68 | 29.15 | -29.85 | -50.60% | 0.05 | 17 | 2 | 0.38 | 0.77 | 0.01 | -0.81 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 592.50 | 23.85 | 26.85 | 25.35 | % | 0.04 | 0 | 0 | 0.38 | 0.75 | 0.01 | -0.84 | 10/28/2026 2:59:10 PM EST | |||
| 595.00 | 22.10 | 24.20 | 23.15 | 33.16 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.38 | 0.72 | 0.01 | -0.88 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 597.50 | 20.50 | 22.55 | 21.53 | % | 0.04 | 0 | 0 | 0.38 | 0.70 | 0.01 | -0.91 | 10/28/2026 2:59:10 PM EST | |||
| 600.00 | 18.90 | 20.80 | 19.85 | 22.30 | -4.95 | -18.17% | 0.03 | 50 | 5 | 0.39 | 0.67 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 602.50 | 17.60 | 19.30 | 18.45 | % | 0.03 | 0 | 0 | 0.39 | 0.64 | 0.01 | -0.96 | 10/28/2026 2:59:10 PM EST | |||
| 605.00 | 16.10 | 17.70 | 16.90 | 18.65 | -25.87 | -58.11% | 0.03 | 1 | 2 | 0.39 | 0.61 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 607.50 | 14.85 | 16.20 | 15.53 | 16.35 | -8.00 | -32.86% | 0.03 | 21 | 3 | 0.40 | 0.58 | 0.01 | -0.99 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 610.00 | 13.70 | 14.80 | 14.25 | 14.25 | -6.85 | -32.47% | 0.02 | 56 | 21 | 0.40 | 0.56 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 612.50 | 12.60 | 13.50 | 13.05 | 13.05 | -6.35 | -32.74% | 0.02 | 130 | 3 | 0.40 | 0.53 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 615.00 | 11.45 | 12.40 | 11.93 | 13.50 | -8.10 | -37.50% | 0.02 | 151 | 11 | 0.41 | 0.50 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 617.50 | 10.45 | 11.35 | 10.90 | 11.13 | -5.37 | -32.55% | 0.02 | 45 | 12 | 0.40 | 0.47 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 620.00 | 9.45 | 10.40 | 9.93 | 11.20 | -3.96 | -26.13% | 0.02 | 80 | 106 | 0.40 | 0.44 | 0.01 | -0.99 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 622.50 | 8.55 | 9.45 | 9.00 | 9.05 | -4.90 | -35.13% | 0.01 | 54 | 53 | 0.40 | 0.41 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 625.00 | 7.75 | 8.55 | 8.15 | 8.65 | -4.30 | -33.21% | 0.01 | 496 | 135 | 0.40 | 0.39 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 627.50 | 6.95 | 7.80 | 7.38 | 7.22 | -5.76 | -44.38% | 0.01 | 53 | 41 | 0.40 | 0.36 | 0.01 | -0.94 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 630.00 | 6.20 | 7.00 | 6.60 | 7.31 | -3.59 | -32.94% | 0.01 | 204 | 300 | 0.40 | 0.33 | 0.01 | -0.92 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 632.50 | 5.65 | 6.40 | 6.03 | 6.34 | -3.66 | -36.60% | 0.01 | 3 | 171 | 0.40 | 0.31 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 635.00 | 5.05 | 5.70 | 5.38 | 5.35 | -3.65 | -40.56% | 0.01 | 67 | 112 | 0.41 | 0.29 | 0.01 | -0.86 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 637.50 | 4.55 | 5.10 | 4.83 | 4.82 | -3.82 | -44.22% | 0.01 | 39 | 11 | 0.41 | 0.26 | 0.01 | -0.82 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 640.00 | 4.05 | 4.55 | 4.30 | 4.31 | -3.16 | -42.31% | 0.01 | 55 | 95 | 0.41 | 0.24 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 642.50 | 3.50 | 4.20 | 3.85 | 4.20 | -2.68 | -38.96% | 0.01 | 5 | 17 | 0.41 | 0.22 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 645.00 | 3.20 | 3.80 | 3.50 | 3.65 | -2.53 | -40.94% | 0.01 | 40 | 161 | 0.41 | 0.20 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 647.50 | 2.75 | 3.40 | 3.08 | 3.60 | -3.56 | -49.73% | 0.00 | 6 | 7 | 0.41 | 0.19 | 0.01 | -0.68 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 650.00 | 2.75 | 2.92 | 2.84 | 2.90 | -2.08 | -41.77% | 0.00 | 357 | 542 | 0.42 | 0.17 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 652.50 | 2.17 | 2.77 | 2.47 | 2.67 | -2.08 | -43.79% | 0.00 | 25 | 35 | 0.41 | 0.15 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 655.00 | 1.91 | 2.51 | 2.21 | 2.50 | -1.59 | -38.88% | 0.00 | 18 | 15 | 0.42 | 0.14 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 657.50 | 1.71 | 2.26 | 1.99 | 2.37 | -1.46 | -38.12% | 0.00 | 3 | 20 | 0.42 | 0.13 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 660.00 | 1.70 | 1.85 | 1.78 | 1.77 | -1.58 | -47.17% | 0.00 | 124 | 164 | 0.42 | 0.11 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 662.50 | 1.31 | 1.81 | 1.56 | 1.92 | -1.49 | -43.70% | 0.00 | 4 | 6 | 0.42 | 0.10 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 665.00 | 1.29 | 1.51 | 1.40 | 1.39 | -1.31 | -48.52% | 0.00 | 22 | 58 | 0.42 | 0.09 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 667.50 | 0.99 | 1.48 | 1.24 | 1.31 | -1.19 | -47.60% | 0.00 | 5 | 18 | 0.43 | 0.08 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 670.00 | 1.00 | 1.35 | 1.18 | 1.34 | -0.85 | -38.82% | 0.00 | 103 | 66 | 0.43 | 0.07 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 672.50 | 0.89 | 1.25 | 1.07 | 1.27 | -0.78 | -38.05% | 0.00 | 10 | 10 | 0.43 | 0.07 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 675.00 | 0.83 | 1.02 | 0.93 | 0.93 | -0.86 | -48.05% | 0.00 | 97 | 77 | 0.44 | 0.06 | 0.00 | -0.29 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 677.50 | 0.66 | 0.94 | 0.80 | 0.88 | -0.79 | -47.31% | 0.00 | 10 | 36 | 0.43 | 0.05 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 680.00 | 0.66 | 0.95 | 0.81 | 0.83 | -0.77 | -48.13% | 0.00 | 42 | 38 | 0.45 | 0.05 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 682.50 | 0.55 | 0.90 | 0.73 | 0.80 | -0.50 | -38.47% | 0.00 | 3 | 6 | 0.44 | 0.04 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 685.00 | 0.49 | 0.74 | 0.62 | 0.75 | -0.43 | -36.45% | 0.00 | 37 | 38 | 0.45 | 0.03 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 687.50 | 0.47 | 0.75 | 0.61 | 0.64 | -0.51 | -44.35% | 0.00 | 2 | 26 | 0.46 | 0.03 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 690.00 | 0.34 | 0.70 | 0.52 | 0.51 | -0.49 | -49.00% | 0.00 | 30 | 124 | 0.45 | 0.03 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 692.50 | 0.41 | 0.69 | 0.55 | 0.56 | -0.37 | -39.79% | 0.00 | 4 | 8 | 0.46 | 0.02 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 695.00 | 0.40 | 0.59 | 0.50 | 0.50 | -0.39 | -43.82% | 0.00 | 7 | 11 | 0.47 | 0.02 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 697.50 | 0.26 | 0.53 | 0.40 | 0.44 | -0.33 | -42.86% | 0.00 | 64 | 20 | 0.47 | 0.02 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 700.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.28 | -41.80% | 0.00 | 479 | 874 | 0.49 | 0.01 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 702.50 | 0.25 | 0.45 | 0.35 | 0.39 | -1.61 | -80.50% | 0.00 | 100 | 9 | 0.48 | 0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 705.00 | 0.26 | 0.52 | 0.39 | 0.35 | -0.24 | -40.68% | 0.00 | 31 | 29 | 0.49 | 0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 707.50 | 0.20 | 0.49 | 0.35 | 0.27 | -0.73 | -73.00% | 0.00 | 23 | 21 | 0.50 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 710.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.21 | -42.00% | 0.00 | 7 | 81 | 0.49 | 0.01 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 712.50 | 0.13 | 0.45 | 0.29 | 0.27 | -1.28 | -82.59% | 0.00 | 12 | 7 | 0.50 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 715.00 | 0.10 | 0.49 | 0.30 | 0.23 | -0.16 | -41.03% | 0.00 | 3 | 33 | 0.51 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 717.50 | 0.05 | 0.46 | 0.26 | 0.28 | -0.12 | -30.00% | 0.00 | 1 | 26 | 0.50 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 720.00 | 0.13 | 0.33 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 45 | 66 | 0.52 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 722.50 | 0.05 | 0.42 | 0.24 | 0.17 | -0.13 | -43.34% | 0.00 | 16 | 2 | 0.51 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 725.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 15 | 16 | 0.50 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 727.50 | 0.04 | 0.21 | 0.13 | 0.21 | -0.14 | -40.00% | 0.00 | 5 | 16 | 0.52 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 730.00 | 0.03 | 0.23 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 25 | 22 | 0.50 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 732.50 | 0.04 | 0.22 | 0.13 | 0.14 | -0.12 | -46.16% | 0.00 | 2 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 735.00 | 0.07 | 0.18 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 3 | 17 | 0.53 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 737.50 | 0.02 | 0.19 | 0.11 | 0.18 | -0.10 | -35.72% | 0.00 | 1 | 25 | 0.54 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 740.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.19 | -65.52% | 0.00 | 4 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 742.50 | 0.01 | 0.34 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 9 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 745.00 | 0.04 | 0.14 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 14 | 13 | 0.51 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 747.50 | 0.01 | 0.15 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 8 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 750.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 13 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 755.00 | 0.02 | 0.16 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 760.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 17 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 765.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.56 | -93.34% | 0.00 | 36 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 770.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 31 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 775.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.02 | +28.58% | 0.00 | 18 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 785.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 790.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 795.00 | 0.00 | 0.05 | 0.03 | 0.03 | -3.94 | -99.25% | 0.00 | 4 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 61 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 805.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 17 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 815.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 820.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 825.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 830.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 835.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 840.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 845.00 | 0.00 | 0.85 | 0.43 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 850.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 855.00 | 0.00 | 0.88 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 860.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 865.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 870.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 875.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 880.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 885.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 890.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 895.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 900.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 905.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 910.00 | 0.00 | 0.97 | 0.49 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 915.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 920.00 | 0.00 | 1.17 | 0.59 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 925.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 930.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 935.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 940.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 945.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 950.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 955.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 960.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 965.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 970.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 975.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 980.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 985.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 990.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,000.00 | 0.00 | 1.41 | 0.71 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 1,010.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,020.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,030.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,040.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 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 | 0.06 | 0.33 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 5 | 5 | 0.58 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 515.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 11 | 19 | 0.55 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 520.00 | 0.10 | 0.22 | 0.16 | 0.19 | -0.31 | -62.00% | 0.00 | 10 | 3 | 0.52 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 525.00 | 0.06 | 0.39 | 0.23 | 0.13 | -0.11 | -45.84% | 0.00 | 8 | 13 | 0.50 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 530.00 | 0.18 | 0.35 | 0.27 | 0.28 | -0.02 | -6.67% | 0.00 | 7 | 5 | 0.50 | 0.00 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 535.00 | 0.14 | 0.50 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.01 | 0.00 | -0.10 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 540.00 | 0.32 | 0.57 | 0.45 | 0.45 | +0.08 | +21.63% | 0.00 | 5 | 9 | 0.49 | -0.01 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 545.00 | 0.31 | 0.65 | 0.48 | 0.53 | +0.02 | +3.93% | 0.00 | 45 | 3 | 0.46 | -0.02 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 550.00 | 0.51 | 0.81 | 0.66 | 0.66 | +0.04 | +6.46% | 0.00 | 9 | 15 | 0.46 | -0.03 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 555.00 | 0.67 | 0.97 | 0.82 | 0.87 | +0.07 | +8.75% | 0.00 | 54 | 4 | 0.45 | -0.04 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 560.00 | 0.81 | 1.24 | 1.03 | 1.20 | +0.24 | +25.00% | 0.00 | 34 | 26 | 0.44 | -0.05 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 565.00 | 1.16 | 1.59 | 1.38 | 1.24 | +0.04 | +3.34% | 0.00 | 47 | 79 | 0.44 | -0.07 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 570.00 | 1.45 | 2.04 | 1.75 | 1.59 | -0.01 | -0.63% | 0.00 | 31 | 72 | 0.43 | -0.09 | 0.00 | -0.48 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 575.00 | 2.10 | 2.62 | 2.36 | 2.80 | +0.81 | +40.71% | 0.00 | 141 | 1,504 | 0.42 | -0.12 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 577.50 | 2.40 | 3.05 | 2.73 | 2.61 | +0.59 | +29.21% | 0.00 | 43 | 31 | 0.42 | -0.13 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 580.00 | 2.79 | 3.40 | 3.10 | 3.52 | +1.13 | +47.28% | 0.01 | 33 | 20 | 0.41 | -0.15 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 582.50 | 3.15 | 3.95 | 3.55 | 3.93 | +1.34 | +51.74% | 0.01 | 30 | 6 | 0.41 | -0.17 | 0.01 | -0.69 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 585.00 | 3.70 | 4.40 | 4.05 | 4.47 | +1.53 | +52.05% | 0.01 | 28 | 48 | 0.41 | -0.19 | 0.01 | -0.73 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 587.50 | 4.25 | 5.10 | 4.68 | 4.40 | +0.70 | +18.92% | 0.01 | 41 | 4 | 0.41 | -0.21 | 0.01 | -0.77 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 590.00 | 4.60 | 5.75 | 5.18 | 5.75 | +1.53 | +36.26% | 0.01 | 43 | 48 | 0.41 | -0.23 | 0.01 | -0.81 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 592.50 | 5.60 | 6.45 | 6.03 | 5.70 | +1.13 | +24.73% | 0.01 | 131 | 1 | 0.41 | -0.25 | 0.01 | -0.84 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 595.00 | 6.30 | 7.10 | 6.70 | 6.85 | +1.55 | +29.25% | 0.01 | 70 | 56 | 0.40 | -0.28 | 0.01 | -0.88 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 597.50 | 7.15 | 8.00 | 7.58 | 7.05 | +2.07 | +41.57% | 0.01 | 66 | 33 | 0.40 | -0.30 | 0.01 | -0.91 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 600.00 | 8.10 | 8.85 | 8.48 | 8.68 | +1.96 | +29.17% | 0.01 | 106 | 162 | 0.40 | -0.33 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 602.50 | 9.05 | 10.00 | 9.53 | 9.90 | +3.40 | +52.31% | 0.02 | 9 | 5 | 0.40 | -0.36 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 605.00 | 10.05 | 11.05 | 10.55 | 10.24 | +1.81 | +21.48% | 0.02 | 14 | 1,512 | 0.40 | -0.39 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 607.50 | 11.15 | 12.15 | 11.65 | 11.65 | +3.63 | +45.27% | 0.02 | 25 | 58 | 0.40 | -0.42 | 0.01 | -0.99 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 610.00 | 12.35 | 13.25 | 12.80 | 11.46 | +1.59 | +16.11% | 0.02 | 114 | 53 | 0.40 | -0.44 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 612.50 | 13.55 | 14.60 | 14.08 | 14.12 | +3.24 | +29.78% | 0.02 | 70 | 38 | 0.40 | -0.47 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 615.00 | 14.95 | 16.10 | 15.53 | 14.10 | +2.10 | +17.50% | 0.03 | 44 | 29 | 0.40 | -0.50 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 617.50 | 16.00 | 17.70 | 16.85 | 15.50 | +3.25 | +26.54% | 0.03 | 35 | 25 | 0.40 | -0.53 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 620.00 | 17.90 | 18.95 | 18.43 | 16.87 | +3.67 | +27.81% | 0.03 | 80 | 199 | 0.40 | -0.56 | 0.01 | -0.99 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 622.50 | 18.70 | 21.10 | 19.90 | 20.32 | +4.62 | +29.43% | 0.03 | 11 | 18 | 0.41 | -0.59 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 625.00 | 20.35 | 22.65 | 21.50 | 19.91 | +4.71 | +30.99% | 0.03 | 44 | 53 | 0.41 | -0.61 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 627.50 | 22.05 | 24.60 | 23.33 | 22.25 | +5.60 | +33.64% | 0.04 | 4 | 17 | 0.42 | -0.64 | 0.01 | -0.94 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 630.00 | 23.45 | 26.15 | 24.80 | 24.15 | +6.27 | +35.07% | 0.04 | 14 | 52 | 0.42 | -0.67 | 0.01 | -0.92 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 632.50 | 26.10 | 28.10 | 27.10 | 25.80 | +6.15 | +31.30% | 0.04 | 1 | 7 | 0.43 | -0.69 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 635.00 | 27.55 | 30.40 | 28.98 | 27.40 | +5.40 | +24.55% | 0.05 | 19 | 22 | 0.43 | -0.71 | 0.01 | -0.86 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 637.50 | 28.85 | 32.05 | 30.45 | 29.87 | +15.50 | +107.87% | 0.05 | 3 | 16 | 0.43 | -0.74 | 0.01 | -0.82 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 640.00 | 29.65 | 33.90 | 31.78 | 31.90 | +6.65 | +26.34% | 0.05 | 4 | 39 | 0.44 | -0.76 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 642.50 | 31.85 | 36.60 | 34.23 | 31.88 | +11.04 | +52.98% | 0.05 | 3 | 20 | 0.44 | -0.78 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 645.00 | 35.80 | 38.65 | 37.23 | 37.05 | +9.00 | +32.09% | 0.06 | 17 | 40 | 0.44 | -0.80 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 647.50 | 35.45 | 40.90 | 38.18 | 31.05 | +12.40 | +66.49% | 0.06 | 3 | 2 | 0.45 | -0.81 | 0.01 | -0.68 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 650.00 | 37.50 | 43.35 | 40.43 | 39.17 | +6.83 | +21.12% | 0.06 | 1 | 55 | 0.40 | -0.83 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 652.50 | 39.65 | 45.70 | 42.68 | 40.43 | +5.36 | +15.29% | 0.07 | 3 | 6 | 0.45 | -0.85 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 655.00 | 41.90 | 47.75 | 44.83 | 42.87 | +14.87 | +53.11% | 0.07 | 5 | 26 | 0.45 | -0.86 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 657.50 | 44.20 | 50.50 | 47.35 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.58 | -0.87 | 0.01 | -0.53 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 660.00 | 47.70 | 52.50 | 50.10 | 50.15 | +18.48 | +58.36% | 0.08 | 1 | 47 | 0.49 | -0.89 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 662.50 | 49.10 | 55.20 | 52.15 | 43.45 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.61 | -0.90 | 0.00 | -0.45 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 665.00 | 51.45 | 57.60 | 54.53 | 53.35 | +8.57 | +19.14% | 0.08 | 9 | 28 | 0.61 | -0.91 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 667.50 | 53.80 | 59.95 | 56.88 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.62 | -0.92 | 0.00 | -0.39 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 670.00 | 56.20 | 62.35 | 59.28 | 58.49 | +8.00 | +15.85% | 0.09 | 9 | 22 | 0.63 | -0.93 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 672.50 | 58.60 | 64.70 | 61.65 | 60.93 | +9.71 | +18.96% | 0.09 | 1 | 38 | 0.64 | -0.93 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 675.00 | 62.50 | 66.85 | 64.68 | 63.34 | +8.00 | +14.46% | 0.10 | 1 | 5 | 0.65 | -0.94 | 0.00 | -0.29 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 677.50 | 63.45 | 69.55 | 66.50 | 33.45 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.66 | -0.95 | 0.00 | -0.27 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 680.00 | 65.90 | 72.00 | 68.95 | 35.63 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.68 | -0.95 | 0.00 | -0.24 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 682.50 | 68.35 | 74.45 | 71.40 | 57.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.70 | -0.96 | 0.00 | -0.22 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 685.00 | 70.80 | 76.90 | 73.85 | 61.94 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.71 | -0.97 | 0.00 | -0.19 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 687.50 | 73.35 | 79.35 | 76.35 | 74.14 | +17.02 | +29.80% | 0.11 | 2 | 4 | 0.72 | -0.97 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 690.00 | 75.75 | 81.65 | 78.70 | 76.11 | +16.93 | +28.61% | 0.11 | 7 | 25 | 0.72 | -0.97 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 692.50 | 78.20 | 84.25 | 81.23 | 44.89 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.75 | -0.98 | 0.00 | -0.14 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 695.00 | 80.70 | 86.75 | 83.73 | 81.47 | +9.12 | +12.61% | 0.12 | 2 | 2 | 0.77 | -0.98 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 697.50 | 83.15 | 89.25 | 86.20 | 83.65 | +18.48 | +28.36% | 0.12 | 2 | 3 | 0.78 | -0.98 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 700.00 | 87.55 | 90.75 | 89.15 | 86.43 | +8.76 | +11.28% | 0.13 | 4 | 18 | 0.80 | -0.99 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 702.50 | 88.10 | 94.40 | 91.25 | 86.95 | +7.16 | +8.98% | 0.13 | 1 | 31 | 0.81 | -0.99 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 2:59:10 PM EST |
| 705.00 | 90.60 | 96.90 | 93.75 | 82.62 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.83 | -0.99 | 0.00 | -0.07 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 707.50 | 93.10 | 99.40 | 96.25 | 84.74 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | -0.99 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 710.00 | 95.60 | 101.90 | 98.75 | 68.03 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.87 | -0.99 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 2:59:10 PM EST |
| 712.50 | 98.10 | 104.40 | 101.25 | 89.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.90 | -0.99 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 715.00 | 100.55 | 106.85 | 103.70 | 91.77 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.91 | -0.99 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 717.50 | 103.05 | 109.40 | 106.23 | 76.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | -1.00 | 0.00 | -0.04 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 720.00 | 105.55 | 111.90 | 108.73 | 78.63 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.96 | -1.00 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 722.50 | 108.05 | 114.40 | 111.23 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 10/28/2026 2:59:10 PM EST | |||
| 725.00 | 110.55 | 116.90 | 113.73 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 10/28/2026 2:59:10 PM EST | |||
| 727.50 | 113.05 | 119.20 | 116.13 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 10/28/2026 2:59:10 PM EST | |||
| 730.00 | 115.55 | 121.90 | 118.73 | 104.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 732.50 | 118.05 | 124.40 | 121.23 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 735.00 | 120.55 | 126.70 | 123.63 | 110.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 2:59:10 PM EST |
| 737.50 | 123.05 | 129.40 | 126.23 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 740.00 | 125.55 | 131.90 | 128.73 | 56.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 2:59:10 PM EST |
| 742.50 | 128.05 | 134.40 | 131.23 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 745.00 | 130.55 | 136.55 | 133.55 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/28/2026 2:59:10 PM EST | |||
| 747.50 | 133.05 | 139.40 | 136.23 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 750.00 | 135.80 | 142.35 | 139.08 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 755.00 | 140.55 | 146.90 | 143.73 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 760.00 | 145.55 | 151.90 | 148.73 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 765.00 | 150.55 | 156.90 | 153.73 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 770.00 | 155.55 | 161.70 | 158.63 | % | 0.21 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 775.00 | 160.55 | 166.35 | 163.45 | % | 0.21 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 780.00 | 165.55 | 171.70 | 168.63 | % | 0.22 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 785.00 | 170.55 | 176.70 | 173.63 | % | 0.22 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 790.00 | 175.55 | 181.45 | 178.50 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 795.00 | 180.55 | 186.70 | 183.63 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 800.00 | 185.55 | 191.70 | 188.63 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 805.00 | 190.55 | 196.70 | 193.63 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 810.00 | 195.55 | 201.90 | 198.73 | 134.85 | 0.00 | 0.00% | 0.25 | 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 | 206.90 | 203.73 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 820.00 | 205.55 | 211.90 | 208.73 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 825.00 | 210.55 | 216.70 | 213.63 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 830.00 | 215.55 | 221.65 | 218.60 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 835.00 | 220.55 | 226.90 | 223.73 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 840.00 | 225.55 | 231.90 | 228.73 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 845.00 | 230.55 | 237.00 | 233.78 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 850.00 | 235.85 | 242.00 | 238.93 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 855.00 | 240.55 | 246.70 | 243.63 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 860.00 | 245.55 | 251.90 | 248.73 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 865.00 | 250.55 | 256.90 | 253.73 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 870.00 | 255.55 | 261.70 | 258.63 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 875.00 | 260.55 | 266.90 | 263.73 | 229.38 | 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 | 271.90 | 268.73 | 234.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 885.00 | 270.55 | 276.90 | 273.73 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 890.00 | 275.55 | 281.80 | 278.68 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 895.00 | 280.55 | 286.90 | 283.73 | 248.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 900.00 | 285.85 | 292.30 | 289.08 | 253.83 | 0.00 | 0.00% | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:10 PM EST |
| 905.00 | 290.55 | 296.90 | 293.73 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 910.00 | 295.55 | 301.80 | 298.68 | 266.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 915.00 | 300.55 | 306.90 | 303.73 | 271.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:10 PM EST |
| 920.00 | 305.55 | 311.90 | 308.73 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 925.00 | 310.55 | 316.80 | 313.68 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 930.00 | 315.55 | 321.90 | 318.73 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 935.00 | 320.55 | 326.85 | 323.70 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 940.00 | 325.55 | 331.90 | 328.73 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 945.00 | 330.55 | 336.90 | 333.73 | 245.80 | 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 |
| 950.00 | 335.85 | 341.85 | 338.85 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 955.00 | 340.55 | 346.90 | 343.73 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 960.00 | 345.55 | 351.90 | 348.73 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 965.00 | 350.55 | 356.70 | 353.63 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 970.00 | 355.55 | 361.80 | 358.68 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 975.00 | 360.55 | 366.90 | 363.73 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 980.00 | 365.55 | 371.70 | 368.63 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 985.00 | 370.55 | 376.90 | 373.73 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 990.00 | 375.55 | 381.90 | 378.73 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,000.00 | 385.85 | 392.00 | 388.93 | % | 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 | 401.90 | 398.73 | % | 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 | 411.70 | 408.63 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST | |||
| 1,030.00 | 415.55 | 421.90 | 418.73 | % | 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 | 431.80 | 428.68 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:59:10 PM EST |