Options Chain for META PLATFORMS INC CL A (META) - $645.45 as of 10/23/2026 6:00:42 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 | 130.10 | 136.55 | 133.33 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 515.00 | 125.15 | 131.75 | 128.45 | 191.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 520.00 | 120.20 | 126.60 | 123.40 | 191.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 525.00 | 115.25 | 121.65 | 118.45 | 182.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 530.00 | 110.30 | 117.15 | 113.73 | 174.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.15 | 1.00 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 535.00 | 105.35 | 111.90 | 108.63 | % | 0.20 | 0 | 0 | 0.26 | 0.99 | 0.00 | -0.07 | 10/23/2026 4:00:04 PM EST | |||
| 540.00 | 100.45 | 106.95 | 103.70 | 166.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.08 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 545.00 | 95.50 | 102.35 | 98.93 | % | 0.18 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.10 | 10/23/2026 4:00:04 PM EST | |||
| 550.00 | 90.65 | 97.60 | 94.13 | 145.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.12 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 555.00 | 85.75 | 91.90 | 88.83 | 90.01 | -15.88 | -15.00% | 0.16 | 2 | 2 | 0.50 | 0.98 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 560.00 | 80.90 | 87.50 | 84.20 | % | 0.15 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.16 | 10/23/2026 4:00:04 PM EST | |||
| 565.00 | 76.10 | 82.10 | 79.10 | 79.00 | % | 0.14 | 1 | 0 | 0.52 | 0.97 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 570.00 | 71.30 | 77.75 | 74.53 | 90.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.23 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 575.00 | 66.55 | 72.80 | 69.68 | 130.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.27 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 577.50 | 64.20 | 70.80 | 67.50 | % | 0.12 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.29 | 10/23/2026 4:00:04 PM EST | |||
| 580.00 | 61.90 | 68.15 | 65.03 | 126.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.93 | 0.00 | -0.31 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 582.50 | 59.55 | 66.05 | 62.80 | % | 0.11 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.33 | 10/23/2026 4:00:04 PM EST | |||
| 585.00 | 57.25 | 63.10 | 60.18 | % | 0.10 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.35 | 10/23/2026 4:00:04 PM EST | |||
| 587.50 | 55.00 | 60.95 | 57.98 | % | 0.10 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.37 | 10/23/2026 4:00:04 PM EST | |||
| 590.00 | 54.00 | 59.50 | 56.75 | 59.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | 0.90 | 0.00 | -0.40 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 592.50 | 50.25 | 56.45 | 53.35 | % | 0.09 | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.42 | 10/23/2026 4:00:04 PM EST | |||
| 595.00 | 49.55 | 54.10 | 51.83 | 49.55 | -9.06 | -15.46% | 0.09 | 2 | 2 | 0.43 | 0.87 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 597.50 | 47.15 | 51.55 | 49.35 | % | 0.08 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.47 | 10/23/2026 4:00:04 PM EST | |||
| 600.00 | 45.25 | 49.25 | 47.25 | 44.90 | -7.41 | -14.17% | 0.08 | 2 | 2 | 0.42 | 0.84 | 0.01 | -0.50 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 602.50 | 43.15 | 47.15 | 45.15 | % | 0.07 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.52 | 10/23/2026 4:00:04 PM EST | |||
| 605.00 | 41.10 | 45.10 | 43.10 | 44.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | 0.82 | 0.01 | -0.54 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 607.50 | 39.05 | 43.05 | 41.05 | % | 0.07 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.57 | 10/23/2026 4:00:04 PM EST | |||
| 610.00 | 37.10 | 41.10 | 39.10 | % | 0.06 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.59 | 10/23/2026 4:00:04 PM EST | |||
| 612.50 | 35.15 | 39.15 | 37.15 | % | 0.06 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.61 | 10/23/2026 4:00:04 PM EST | |||
| 615.00 | 33.25 | 36.75 | 35.00 | 36.35 | % | 0.06 | 10 | 0 | 0.40 | 0.74 | 0.01 | -0.63 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 617.50 | 31.30 | 35.45 | 33.38 | % | 0.05 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.65 | 10/23/2026 4:00:04 PM EST | |||
| 620.00 | 29.60 | 33.65 | 31.63 | 34.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.72 | 0.01 | -0.67 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 622.50 | 27.85 | 31.70 | 29.78 | % | 0.05 | 0 | 0 | 0.39 | 0.69 | 0.01 | -0.69 | 10/23/2026 4:00:04 PM EST | |||
| 625.00 | 27.00 | 30.25 | 28.63 | 30.34 | -3.48 | -10.29% | 0.05 | 32 | 1 | 0.38 | 0.68 | 0.01 | -0.70 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 627.50 | 24.50 | 28.60 | 26.55 | % | 0.04 | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.72 | 10/23/2026 4:00:04 PM EST | |||
| 630.00 | 23.35 | 27.00 | 25.18 | 27.15 | -2.94 | -9.78% | 0.04 | 4 | 4 | 0.37 | 0.64 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 632.50 | 21.85 | 25.35 | 23.60 | % | 0.04 | 0 | 0 | 0.39 | 0.60 | 0.01 | -0.74 | 10/23/2026 4:00:04 PM EST | |||
| 635.00 | 20.50 | 23.45 | 21.98 | 23.59 | -3.76 | -13.75% | 0.03 | 9 | 4 | 0.37 | 0.59 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 637.50 | 17.75 | 22.70 | 20.23 | 22.00 | % | 0.03 | 2 | 0 | 0.36 | 0.57 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 640.00 | 18.70 | 20.95 | 19.83 | 19.20 | -1.40 | -6.80% | 0.03 | 19 | 4 | 0.40 | 0.54 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 642.50 | 15.85 | 19.30 | 17.58 | 17.61 | % | 0.03 | 9 | 0 | 0.36 | 0.53 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 645.00 | 15.00 | 18.00 | 16.50 | 17.05 | -5.30 | -23.72% | 0.03 | 7 | 7 | 0.38 | 0.49 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 647.50 | 13.40 | 17.75 | 15.58 | 14.95 | % | 0.02 | 8 | 0 | 0.37 | 0.48 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 650.00 | 13.20 | 15.60 | 14.40 | 14.58 | -2.42 | -14.24% | 0.02 | 14 | 22 | 0.38 | 0.45 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 652.50 | 11.20 | 15.60 | 13.40 | 14.50 | -3.00 | -17.15% | 0.02 | 3 | 27 | 0.37 | 0.44 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 655.00 | 10.20 | 15.85 | 13.03 | 13.00 | -3.90 | -23.08% | 0.02 | 2 | 10 | 0.40 | 0.40 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 657.50 | 9.25 | 14.90 | 12.08 | 13.22 | -5.22 | -28.31% | 0.02 | 1 | 28 | 0.38 | 0.39 | 0.01 | -0.72 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 660.00 | 8.35 | 13.25 | 10.80 | 12.00 | -0.80 | -6.25% | 0.02 | 3 | 43 | 0.37 | 0.37 | 0.01 | -0.71 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 662.50 | 7.50 | 11.85 | 9.68 | 19.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.34 | 0.01 | -0.69 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 665.00 | 6.70 | 11.70 | 9.20 | 8.86 | -3.27 | -26.96% | 0.01 | 3 | 34 | 0.37 | 0.33 | 0.01 | -0.67 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 667.50 | 5.70 | 10.60 | 8.15 | 11.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.30 | 0.01 | -0.66 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 670.00 | 5.30 | 10.50 | 7.90 | 8.34 | -1.81 | -17.84% | 0.01 | 31 | 24 | 0.38 | 0.29 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 672.50 | 6.20 | 9.60 | 7.90 | 7.10 | -2.51 | -26.12% | 0.01 | 3 | 5 | 0.39 | 0.27 | 0.01 | -0.62 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 675.00 | 5.60 | 8.45 | 7.03 | 7.05 | -1.60 | -18.50% | 0.01 | 2 | 25 | 0.40 | 0.24 | 0.01 | -0.60 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 677.50 | 3.45 | 7.25 | 5.35 | 6.58 | -1.17 | -15.10% | 0.01 | 4 | 15 | 0.36 | 0.24 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 680.00 | 3.45 | 7.30 | 5.38 | 5.85 | -1.49 | -20.30% | 0.01 | 3 | 17 | 0.37 | 0.22 | 0.01 | -0.55 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 682.50 | 3.25 | 6.65 | 4.95 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.53 | 10/23/2026 4:00:04 PM EST | |||
| 685.00 | 2.06 | 5.25 | 3.66 | 4.92 | -1.50 | -23.37% | 0.01 | 5 | 16 | 0.34 | 0.19 | 0.01 | -0.51 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 687.50 | 1.67 | 6.25 | 3.96 | 4.47 | -1.26 | -21.99% | 0.01 | 4 | 9 | 0.37 | 0.17 | 0.01 | -0.48 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 690.00 | 3.40 | 4.80 | 4.10 | 3.80 | -1.50 | -28.31% | 0.01 | 8 | 26 | 0.39 | 0.17 | 0.01 | -0.46 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 692.50 | 3.15 | 3.90 | 3.53 | 4.00 | -0.83 | -17.19% | 0.01 | 1 | 3 | 0.39 | 0.14 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 695.00 | 1.23 | 5.25 | 3.24 | 3.60 | -1.10 | -23.41% | 0.00 | 1 | 4 | 0.37 | 0.14 | 0.01 | -0.41 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 697.50 | 1.23 | 4.30 | 2.77 | 3.30 | -0.97 | -22.72% | 0.00 | 3 | 18 | 0.38 | 0.12 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 700.00 | 1.95 | 2.95 | 2.45 | 2.61 | -1.54 | -37.11% | 0.00 | 62 | 104 | 0.37 | 0.12 | 0.00 | -0.37 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 702.50 | 0.79 | 3.90 | 2.35 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.11 | 0.00 | -0.35 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 705.00 | 1.76 | 3.05 | 2.41 | 2.02 | -1.33 | -39.71% | 0.00 | 5 | 25 | 0.40 | 0.09 | 0.00 | -0.32 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 707.50 | 1.58 | 2.42 | 2.00 | 2.12 | -1.38 | -39.43% | 0.00 | 4 | 25 | 0.39 | 0.09 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 710.00 | 1.44 | 2.06 | 1.75 | 1.85 | -2.30 | -55.43% | 0.00 | 42 | 38 | 0.38 | 0.08 | 0.00 | -0.28 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 712.50 | 1.27 | 1.92 | 1.60 | 1.80 | -2.00 | -52.64% | 0.00 | 2 | 5 | 0.39 | 0.07 | 0.00 | -0.27 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 715.00 | 0.64 | 2.53 | 1.59 | 1.62 | -0.85 | -34.42% | 0.00 | 24 | 17 | 0.39 | 0.07 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 717.50 | 0.49 | 2.26 | 1.38 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.23 | 10/23/2026 4:00:04 PM EST | |||
| 720.00 | 0.76 | 1.82 | 1.29 | 1.35 | -1.16 | -46.22% | 0.00 | 27 | 34 | 0.39 | 0.06 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 722.50 | 0.86 | 1.51 | 1.19 | 1.35 | % | 0.00 | 2 | 0 | 0.40 | 0.05 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 725.00 | 0.44 | 1.25 | 0.85 | 1.00 | -0.76 | -43.19% | 0.00 | 3 | 5 | 0.38 | 0.05 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 727.50 | 0.40 | 1.46 | 0.93 | 23.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.04 | 0.00 | -0.17 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 730.00 | 0.75 | 1.07 | 0.91 | 0.95 | -0.65 | -40.63% | 0.00 | 5 | 11 | 0.40 | 0.04 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 732.50 | 0.36 | 1.20 | 0.78 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.14 | 10/23/2026 4:00:04 PM EST | |||
| 735.00 | 0.40 | 1.12 | 0.76 | 0.81 | -15.69 | -95.10% | 0.00 | 15 | 16 | 0.40 | 0.03 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 737.50 | 0.46 | 1.25 | 0.86 | 0.86 | % | 0.00 | 23 | 0 | 0.43 | 0.03 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 740.00 | 0.24 | 1.88 | 1.06 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.43 | 0.02 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 742.50 | 0.22 | 2.86 | 1.54 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.09 | 10/23/2026 4:00:04 PM EST | |||
| 745.00 | 0.36 | 0.71 | 0.54 | 0.58 | -13.17 | -95.79% | 0.00 | 2 | 8 | 0.41 | 0.02 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 747.50 | 0.24 | 2.71 | 1.48 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.08 | 10/23/2026 4:00:04 PM EST | |||
| 750.00 | 0.23 | 0.78 | 0.51 | 0.50 | -0.35 | -41.18% | 0.00 | 7 | 55 | 0.42 | 0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 755.00 | 0.20 | 0.88 | 0.54 | 0.80 | +0.03 | +3.90% | 0.00 | 1 | 17 | 0.44 | 0.01 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 760.00 | 0.17 | 1.36 | 0.77 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.01 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 765.00 | 0.06 | 1.10 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.01 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 770.00 | 0.10 | 1.26 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 775.00 | 0.09 | 0.89 | 0.49 | 0.28 | -0.20 | -41.67% | 0.00 | 1 | 5 | 0.48 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 780.00 | 0.07 | 1.32 | 0.70 | 6.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 785.00 | 0.06 | 1.93 | 1.00 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 790.00 | 0.05 | 0.88 | 0.47 | 5.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 795.00 | 0.04 | 0.51 | 0.28 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 800.00 | 0.15 | 0.28 | 0.22 | 0.03 | -0.17 | -85.00% | 0.00 | 10 | 48 | 0.51 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 805.00 | 0.01 | 0.48 | 0.25 | 0.15 | -4.05 | -96.43% | 0.00 | 1 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 810.00 | 0.01 | 1.28 | 0.65 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 815.00 | 0.01 | 1.08 | 0.55 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 820.00 | 0.01 | 1.27 | 0.64 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 825.00 | 0.01 | 0.62 | 0.32 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 830.00 | 0.01 | 0.58 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.50 | 0.25 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 845.00 | 0.00 | 0.93 | 0.47 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.17 | -73.92% | 0.00 | 52 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 870.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 875.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 885.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 890.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 895.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 900.00 | 0.00 | 0.83 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 905.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 910.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 915.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 925.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 935.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 945.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 955.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 965.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 975.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 985.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 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 | 0.03 | 0.77 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 515.00 | 0.03 | 0.97 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 520.00 | 0.05 | 0.34 | 0.20 | 0.50 | +0.29 | +138.10% | 0.00 | 2 | 1 | 0.50 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 525.00 | 0.06 | 1.61 | 0.84 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 530.00 | 0.08 | 2.10 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 535.00 | 0.10 | 1.91 | 1.01 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.07 | 10/23/2026 4:00:04 PM EST | |||
| 540.00 | 0.12 | 2.01 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.08 | 10/23/2026 4:00:04 PM EST | |||
| 545.00 | 0.15 | 1.70 | 0.93 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.10 | 10/23/2026 4:00:04 PM EST | |||
| 550.00 | 0.29 | 1.12 | 0.71 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.12 | 10/23/2026 4:00:04 PM EST | |||
| 555.00 | 0.23 | 1.54 | 0.89 | 1.34 | % | 0.00 | 1 | 0 | 0.46 | -0.02 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 560.00 | 0.42 | 1.20 | 0.81 | 1.47 | +0.62 | +72.95% | 0.00 | 1 | 0 | 0.43 | -0.03 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 565.00 | 0.70 | 1.63 | 1.17 | 0.95 | -0.32 | -25.20% | 0.00 | 4 | 1 | 0.45 | -0.03 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 570.00 | 0.62 | 2.11 | 1.37 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.05 | 0.00 | -0.23 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 575.00 | 1.30 | 1.88 | 1.59 | 1.50 | -0.46 | -23.47% | 0.00 | 12 | 1 | 0.43 | -0.06 | 0.00 | -0.27 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 577.50 | 0.81 | 2.39 | 1.60 | 1.58 | % | 0.00 | 10 | 0 | 0.41 | -0.06 | 0.00 | -0.29 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 580.00 | 1.23 | 2.05 | 1.64 | 1.72 | +0.02 | +1.18% | 0.00 | 10 | 10 | 0.40 | -0.07 | 0.00 | -0.31 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 582.50 | 1.32 | 3.05 | 2.19 | % | 0.00 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.33 | 10/23/2026 4:00:04 PM EST | |||
| 585.00 | 0.92 | 3.45 | 2.19 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | -0.09 | 0.00 | -0.35 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 587.50 | 1.68 | 4.55 | 3.12 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.37 | 10/23/2026 4:00:04 PM EST | |||
| 590.00 | 1.40 | 4.10 | 2.75 | 2.53 | -1.34 | -34.63% | 0.00 | 13 | 37 | 0.41 | -0.10 | 0.00 | -0.40 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 592.50 | 1.22 | 4.65 | 2.94 | % | 0.00 | 0 | 0 | 0.40 | -0.12 | 0.00 | -0.42 | 10/23/2026 4:00:04 PM EST | |||
| 595.00 | 2.00 | 4.75 | 3.38 | 3.60 | -1.07 | -22.92% | 0.01 | 1 | 12 | 0.40 | -0.13 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 597.50 | 2.03 | 5.60 | 3.82 | 3.41 | % | 0.01 | 7 | 0 | 0.41 | -0.14 | 0.00 | -0.47 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 600.00 | 3.50 | 4.50 | 4.00 | 3.60 | -1.40 | -28.00% | 0.01 | 26 | 103 | 0.39 | -0.16 | 0.01 | -0.50 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 602.50 | 2.00 | 7.20 | 4.60 | 5.10 | % | 0.01 | 1 | 0 | 0.39 | -0.17 | 0.01 | -0.52 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 605.00 | 2.71 | 7.40 | 5.06 | 4.20 | +0.10 | +2.44% | 0.01 | 3 | 11 | 0.40 | -0.18 | 0.01 | -0.54 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 607.50 | 2.96 | 7.90 | 5.43 | 4.85 | % | 0.01 | 6 | 0 | 0.39 | -0.20 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 610.00 | 3.90 | 8.05 | 5.98 | 5.00 | -2.40 | -32.44% | 0.01 | 3 | 36 | 0.40 | -0.21 | 0.01 | -0.59 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 612.50 | 3.65 | 9.00 | 6.33 | % | 0.01 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.61 | 10/23/2026 4:00:04 PM EST | |||
| 615.00 | 4.15 | 9.60 | 6.88 | 6.59 | -0.88 | -11.78% | 0.01 | 2 | 21 | 0.37 | -0.26 | 0.01 | -0.63 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 617.50 | 4.90 | 10.25 | 7.58 | 7.07 | % | 0.01 | 1 | 0 | 0.39 | -0.26 | 0.01 | -0.65 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 620.00 | 7.15 | 9.70 | 8.43 | 8.90 | -1.80 | -16.83% | 0.01 | 6 | 20 | 0.39 | -0.28 | 0.01 | -0.67 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 622.50 | 7.75 | 11.30 | 9.53 | 8.82 | % | 0.02 | 7 | 0 | 0.39 | -0.31 | 0.01 | -0.69 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 625.00 | 8.40 | 12.55 | 10.48 | 9.60 | -0.68 | -6.62% | 0.02 | 2 | 23 | 0.40 | -0.32 | 0.01 | -0.70 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 627.50 | 7.95 | 12.15 | 10.05 | 9.80 | % | 0.02 | 1 | 0 | 0.36 | -0.35 | 0.01 | -0.72 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 630.00 | 10.65 | 13.05 | 11.85 | 10.50 | -3.85 | -26.83% | 0.02 | 4 | 37 | 0.39 | -0.36 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 632.50 | 10.00 | 15.30 | 12.65 | 12.28 | % | 0.02 | 2 | 0 | 0.37 | -0.40 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 635.00 | 11.05 | 16.35 | 13.70 | 13.10 | -0.79 | -5.69% | 0.02 | 7 | 3 | 0.38 | -0.41 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 637.50 | 13.20 | 16.60 | 14.90 | % | 0.02 | 0 | 0 | 0.39 | -0.43 | 0.01 | -0.75 | 10/23/2026 4:00:04 PM EST | |||
| 640.00 | 13.15 | 17.60 | 15.38 | 16.78 | -0.52 | -3.01% | 0.02 | 10 | 31 | 0.36 | -0.46 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 642.50 | 14.35 | 19.85 | 17.10 | 17.00 | % | 0.03 | 8 | 0 | 0.38 | -0.47 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 645.00 | 15.85 | 21.15 | 18.50 | 16.91 | -3.35 | -16.54% | 0.03 | 11 | 13 | 0.37 | -0.51 | 0.01 | -0.76 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 647.50 | 17.05 | 22.55 | 19.80 | 23.10 | % | 0.03 | 1 | 0 | 0.38 | -0.52 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 650.00 | 18.55 | 23.95 | 21.25 | 20.53 | -1.60 | -7.23% | 0.03 | 36 | 54 | 0.36 | -0.55 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 652.50 | 19.70 | 25.10 | 22.40 | 23.77 | +6.22 | +35.45% | 0.03 | 1 | 2 | 0.38 | -0.56 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 655.00 | 22.75 | 26.40 | 24.58 | 18.68 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.37 | -0.60 | 0.01 | -0.73 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 657.50 | 22.85 | 27.90 | 25.38 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.38 | -0.61 | 0.01 | -0.72 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 660.00 | 25.65 | 29.30 | 27.48 | 25.65 | +0.95 | +3.85% | 0.04 | 1 | 42 | 0.39 | -0.63 | 0.01 | -0.71 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 662.50 | 27.50 | 32.10 | 29.80 | 30.07 | +3.42 | +12.84% | 0.04 | 1 | 14 | 0.38 | -0.66 | 0.01 | -0.69 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 665.00 | 27.80 | 33.40 | 30.60 | 29.15 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.38 | -0.67 | 0.01 | -0.67 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 667.50 | 29.55 | 35.10 | 32.33 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.70 | 0.01 | -0.66 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 670.00 | 32.70 | 36.90 | 34.80 | 30.94 | -2.75 | -8.17% | 0.05 | 1 | 20 | 0.40 | -0.71 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 672.50 | 33.25 | 38.80 | 36.03 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.38 | -0.73 | 0.01 | -0.62 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 675.00 | 35.20 | 39.45 | 37.33 | 44.50 | +16.95 | +61.53% | 0.06 | 1 | 6 | 0.33 | -0.76 | 0.01 | -0.60 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 677.50 | 37.05 | 42.60 | 39.83 | 33.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | -0.76 | 0.01 | -0.57 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 680.00 | 39.10 | 44.55 | 41.83 | 35.63 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.38 | -0.78 | 0.01 | -0.55 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 682.50 | 41.10 | 46.60 | 43.85 | 37.86 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.34 | -0.80 | 0.01 | -0.53 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 685.00 | 43.15 | 48.65 | 45.90 | 39.74 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.37 | -0.81 | 0.01 | -0.51 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 687.50 | 46.60 | 49.85 | 48.23 | 47.65 | -2.41 | -4.82% | 0.07 | 1 | 1 | 0.35 | -0.83 | 0.01 | -0.48 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 690.00 | 47.40 | 52.85 | 50.13 | 38.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.36 | -0.83 | 0.01 | -0.46 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 692.50 | 49.60 | 55.00 | 52.30 | 44.89 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | -0.86 | 0.01 | -0.44 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 695.00 | 51.80 | 57.15 | 54.48 | 26.08 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.41 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 697.50 | 54.00 | 59.40 | 56.70 | 44.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.88 | 0.00 | -0.39 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 700.00 | 56.25 | 61.65 | 58.95 | 59.00 | +0.82 | +1.41% | 0.08 | 1 | 11 | 0.50 | -0.88 | 0.00 | -0.37 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 702.50 | 58.50 | 63.90 | 61.20 | 61.05 | +1.04 | +1.74% | 0.09 | 2 | 11 | 0.51 | -0.89 | 0.00 | -0.35 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 705.00 | 60.20 | 67.35 | 63.78 | 61.14 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.52 | -0.91 | 0.00 | -0.32 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 707.50 | 63.20 | 69.60 | 66.40 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -0.91 | 0.00 | -0.30 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 710.00 | 65.75 | 71.95 | 68.85 | 66.76 | -2.96 | -4.25% | 0.10 | 1 | 7 | 0.58 | -0.92 | 0.00 | -0.28 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 712.50 | 67.20 | 74.30 | 70.75 | 58.75 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.54 | -0.93 | 0.00 | -0.27 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 715.00 | 70.75 | 76.65 | 73.70 | 69.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.93 | 0.00 | -0.25 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 717.50 | 71.95 | 79.05 | 75.50 | 76.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.94 | 0.00 | -0.23 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 720.00 | 75.70 | 81.45 | 78.58 | 78.63 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | -0.94 | 0.00 | -0.21 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 722.50 | 77.30 | 83.85 | 80.58 | % | 0.11 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.20 | 10/23/2026 4:00:04 PM EST | |||
| 725.00 | 79.20 | 86.25 | 82.73 | % | 0.11 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.18 | 10/23/2026 4:00:04 PM EST | |||
| 727.50 | 82.20 | 88.65 | 85.43 | % | 0.12 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.17 | 10/23/2026 4:00:04 PM EST | |||
| 730.00 | 84.05 | 91.10 | 87.58 | 49.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.96 | 0.00 | -0.15 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 732.50 | 87.00 | 93.55 | 90.28 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.14 | 10/23/2026 4:00:04 PM EST | |||
| 735.00 | 89.30 | 95.95 | 92.63 | 95.03 | % | 0.13 | 20 | 0 | 0.71 | -0.97 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 737.50 | 91.80 | 98.40 | 95.10 | % | 0.13 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.12 | 10/23/2026 4:00:04 PM EST | |||
| 740.00 | 94.15 | 100.90 | 97.53 | 56.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.10 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 742.50 | 97.25 | 103.35 | 100.30 | % | 0.14 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.09 | 10/23/2026 4:00:04 PM EST | |||
| 745.00 | 99.40 | 105.80 | 102.60 | % | 0.14 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.09 | 10/23/2026 4:00:04 PM EST | |||
| 747.50 | 102.40 | 108.30 | 105.35 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.08 | 10/23/2026 4:00:04 PM EST | |||
| 750.00 | 104.30 | 110.75 | 107.53 | % | 0.14 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.07 | 10/23/2026 4:00:04 PM EST | |||
| 755.00 | 109.30 | 115.70 | 112.50 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.06 | 10/23/2026 4:00:04 PM EST | |||
| 760.00 | 114.35 | 120.70 | 117.53 | % | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 765.00 | 119.15 | 125.90 | 122.53 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 770.00 | 124.00 | 130.65 | 127.33 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 775.00 | 129.20 | 135.65 | 132.43 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 780.00 | 133.90 | 140.85 | 137.38 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 785.00 | 138.95 | 146.05 | 142.50 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 790.00 | 144.20 | 151.00 | 147.60 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 795.00 | 149.45 | 156.55 | 153.00 | % | 0.19 | 0 | 2 | 2.41 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 800.00 | 154.05 | 160.70 | 157.38 | % | 0.20 | 0 | 1 | 3.02 | -1.00 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 805.00 | 159.20 | 165.65 | 162.43 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 810.00 | 164.20 | 170.70 | 167.45 | 134.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 815.00 | 169.20 | 175.65 | 172.43 | % | 0.21 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 820.00 | 173.70 | 180.90 | 177.30 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 825.00 | 179.40 | 185.65 | 182.53 | % | 0.22 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 830.00 | 184.15 | 190.85 | 187.50 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 835.00 | 188.80 | 195.65 | 192.23 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 840.00 | 194.40 | 200.65 | 197.53 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 845.00 | 199.20 | 205.85 | 202.53 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 850.00 | 204.40 | 210.65 | 207.53 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 855.00 | 209.20 | 215.65 | 212.43 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 860.00 | 214.20 | 220.65 | 217.43 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 865.00 | 219.20 | 225.65 | 222.43 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 870.00 | 224.40 | 230.65 | 227.53 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 875.00 | 230.45 | 235.65 | 233.05 | 229.38 | +57.78 | +33.68% | 0.27 | 1 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 880.00 | 235.40 | 240.65 | 238.03 | 234.40 | % | 0.27 | 1 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 885.00 | 238.95 | 245.65 | 242.30 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 890.00 | 244.40 | 250.85 | 247.63 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 895.00 | 249.20 | 255.65 | 252.43 | 248.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 900.00 | 254.40 | 260.65 | 257.53 | 253.83 | 0.00 | 0.00% | 0.29 | 0 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 905.00 | 258.80 | 265.65 | 262.23 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 910.00 | 264.65 | 268.95 | 266.80 | 266.04 | +5.62 | +2.16% | 0.29 | 3 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 915.00 | 269.40 | 274.70 | 272.05 | 271.02 | +5.62 | +2.12% | 0.30 | 3 | 3 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 920.00 | 274.40 | 278.95 | 276.68 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 925.00 | 278.80 | 285.65 | 282.23 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 930.00 | 284.20 | 290.70 | 287.45 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 935.00 | 289.10 | 295.65 | 292.38 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 940.00 | 294.20 | 300.65 | 297.43 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 945.00 | 298.95 | 305.65 | 302.30 | 245.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 950.00 | 304.35 | 310.65 | 307.50 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 955.00 | 309.20 | 315.65 | 312.43 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 960.00 | 314.40 | 320.65 | 317.53 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 965.00 | 319.20 | 325.65 | 322.43 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 970.00 | 324.20 | 330.65 | 327.43 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 975.00 | 329.40 | 335.65 | 332.53 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 980.00 | 334.65 | 340.65 | 337.65 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 985.00 | 338.95 | 345.65 | 342.30 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 990.00 | 344.40 | 350.65 | 347.53 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,000.00 | 354.20 | 360.65 | 357.43 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,010.00 | 364.20 | 370.65 | 367.43 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,020.00 | 374.20 | 380.65 | 377.43 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,030.00 | 384.20 | 390.65 | 387.43 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 1,040.00 | 394.20 | 400.65 | 397.43 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST |