Options Chain for META PLATFORMS INC CL A (META) - $670.21 as of 2/6/2026 3:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 557.50 | 100.60 | 108.40 | 104.50 | 173.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 560.00 | 98.60 | 105.90 | 102.25 | 102.35 | -68.92 | -40.25% | 0.18 | 2 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 562.50 | 95.60 | 103.40 | 99.50 | 99.90 | % | 0.18 | 2 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 565.00 | 93.60 | 100.90 | 97.25 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 567.50 | 90.90 | 98.40 | 94.65 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 570.00 | 88.80 | 95.35 | 92.08 | 79.44 | -11.06 | -12.23% | 0.16 | 66 | 66 | 1.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 572.50 | 86.30 | 93.40 | 89.85 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 575.00 | 83.80 | 90.95 | 87.38 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 577.50 | 81.30 | 88.40 | 84.85 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 580.00 | 78.85 | 85.90 | 82.38 | % | 0.14 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 582.50 | 76.35 | 83.40 | 79.88 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 585.00 | 73.85 | 80.95 | 77.40 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 587.50 | 71.35 | 78.45 | 74.90 | 74.43 | % | 0.13 | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 590.00 | 68.40 | 74.75 | 71.58 | 71.97 | -14.54 | -16.81% | 0.12 | 1 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 592.50 | 66.35 | 73.45 | 69.90 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 595.00 | 64.65 | 68.15 | 66.40 | 67.86 | -14.02 | -17.13% | 0.11 | 3 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 597.50 | 61.10 | 68.50 | 64.80 | % | 0.11 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 600.00 | 59.50 | 64.75 | 62.13 | 56.81 | -18.76 | -24.83% | 0.10 | 90 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 602.50 | 55.75 | 63.45 | 59.60 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 605.00 | 53.70 | 60.95 | 57.33 | 71.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 607.50 | 51.40 | 58.50 | 54.95 | 112.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 610.00 | 49.75 | 54.80 | 52.28 | 66.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 612.50 | 47.30 | 51.65 | 49.48 | 50.44 | -14.29 | -22.08% | 0.08 | 3 | 7 | 0.70 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 615.00 | 44.80 | 49.10 | 46.95 | % | 0.08 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 617.50 | 42.10 | 47.55 | 44.83 | 38.80 | -19.01 | -32.89% | 0.07 | 129 | 125 | 0.70 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 620.00 | 38.80 | 46.10 | 42.45 | 36.10 | -16.96 | -31.97% | 0.07 | 2 | 2 | 0.62 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 622.50 | 37.35 | 42.25 | 39.80 | % | 0.06 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 2/6/2026 4:00:03 PM EST | |||
| 625.00 | 34.90 | 39.65 | 37.28 | 34.69 | -75.01 | -68.38% | 0.06 | 74 | 8 | 0.57 | 0.99 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 627.50 | 32.05 | 37.80 | 34.93 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.11 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 630.00 | 29.80 | 35.20 | 32.50 | 29.00 | -6.00 | -17.15% | 0.05 | 1 | 4 | 0.52 | 0.97 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 632.50 | 27.35 | 32.80 | 30.08 | 19.25 | -28.25 | -59.48% | 0.05 | 2 | 8 | 0.54 | 0.96 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 635.00 | 25.05 | 30.05 | 27.55 | 21.50 | -16.70 | -43.72% | 0.04 | 24 | 10 | 0.47 | 0.95 | 0.01 | -0.36 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 637.50 | 22.55 | 27.65 | 25.10 | 19.38 | -5.82 | -23.10% | 0.04 | 9 | 2 | 0.46 | 0.93 | 0.01 | -0.45 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 640.00 | 20.60 | 25.20 | 22.90 | 20.60 | -11.69 | -36.21% | 0.04 | 305 | 18 | 0.42 | 0.91 | 0.01 | -0.54 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 642.50 | 18.35 | 22.70 | 20.53 | 21.40 | % | 0.03 | 8 | 0 | 0.41 | 0.89 | 0.01 | -0.62 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 645.00 | 16.95 | 18.25 | 17.60 | 18.30 | -9.75 | -34.76% | 0.03 | 108 | 51 | 0.22 | 0.86 | 0.01 | -0.71 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 647.50 | 14.85 | 16.60 | 15.73 | 14.68 | -15.12 | -50.74% | 0.02 | 171 | 26 | 0.24 | 0.82 | 0.02 | -0.80 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 650.00 | 13.60 | 13.90 | 13.75 | 13.92 | -9.69 | -41.05% | 0.02 | 1,676 | 32 | 0.26 | 0.78 | 0.02 | -0.88 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 652.50 | 11.70 | 12.00 | 11.85 | 12.40 | -9.37 | -43.05% | 0.02 | 269 | 17 | 0.26 | 0.73 | 0.02 | -0.96 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 655.00 | 9.95 | 10.20 | 10.08 | 10.57 | -9.53 | -47.42% | 0.02 | 2,024 | 47 | 0.26 | 0.68 | 0.02 | -1.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 657.50 | 8.35 | 8.55 | 8.45 | 8.70 | -9.70 | -52.72% | 0.01 | 1,239 | 43 | 0.26 | 0.62 | 0.02 | -1.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 660.00 | 6.90 | 7.10 | 7.00 | 7.25 | -8.55 | -54.12% | 0.01 | 7,298 | 191 | 0.25 | 0.56 | 0.03 | -1.08 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 662.50 | 5.60 | 5.80 | 5.70 | 5.96 | -8.87 | -59.82% | 0.01 | 3,171 | 55 | 0.25 | 0.49 | 0.03 | -1.08 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 665.00 | 4.50 | 4.65 | 4.58 | 4.75 | -8.58 | -64.37% | 0.01 | 2,566 | 241 | 0.25 | 0.43 | 0.03 | -1.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 667.50 | 3.55 | 3.70 | 3.63 | 3.85 | -7.45 | -65.93% | 0.01 | 1,743 | 177 | 0.25 | 0.37 | 0.02 | -1.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 670.00 | 2.78 | 2.88 | 2.83 | 2.86 | -6.99 | -70.97% | 0.00 | 7,190 | 323 | 0.25 | 0.31 | 0.02 | -0.93 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 672.50 | 2.13 | 2.21 | 2.17 | 2.33 | -6.32 | -73.07% | 0.00 | 820 | 200 | 0.25 | 0.25 | 0.02 | -0.84 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 675.00 | 1.60 | 1.69 | 1.65 | 1.69 | -5.78 | -77.38% | 0.00 | 2,919 | 293 | 0.25 | 0.21 | 0.02 | -0.75 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 677.50 | 1.19 | 1.28 | 1.24 | 1.29 | -5.07 | -79.72% | 0.00 | 1,435 | 163 | 0.25 | 0.16 | 0.02 | -0.65 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 680.00 | 0.90 | 0.96 | 0.93 | 0.92 | -4.63 | -83.43% | 0.00 | 4,238 | 924 | 0.26 | 0.13 | 0.01 | -0.55 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 682.50 | 0.67 | 0.73 | 0.70 | 0.72 | -3.80 | -84.08% | 0.00 | 1,208 | 87 | 0.26 | 0.10 | 0.01 | -0.46 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 685.00 | 0.51 | 0.55 | 0.53 | 0.56 | -3.44 | -86.00% | 0.00 | 2,214 | 381 | 0.26 | 0.07 | 0.01 | -0.37 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 687.50 | 0.38 | 0.42 | 0.40 | 0.40 | -2.60 | -86.67% | 0.00 | 505 | 93 | 0.27 | 0.06 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 690.00 | 0.29 | 0.35 | 0.32 | 0.34 | -2.45 | -87.82% | 0.00 | 1,520 | 945 | 0.27 | 0.04 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 692.50 | 0.23 | 0.27 | 0.25 | 0.26 | -1.91 | -88.02% | 0.00 | 749 | 1,313 | 0.28 | 0.03 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 695.00 | 0.18 | 0.21 | 0.20 | 0.19 | -1.60 | -89.39% | 0.00 | 843 | 406 | 0.28 | 0.02 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 697.50 | 0.14 | 0.19 | 0.17 | 0.18 | -1.31 | -87.92% | 0.00 | 143 | 121 | 0.29 | 0.01 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 700.00 | 0.12 | 0.16 | 0.14 | 0.13 | -1.00 | -88.50% | 0.00 | 3,504 | 1,531 | 0.31 | 0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 702.50 | 0.10 | 0.13 | 0.12 | 0.14 | -0.81 | -85.27% | 0.00 | 204 | 196 | 0.32 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 705.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.68 | -88.32% | 0.00 | 544 | 468 | 0.32 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 707.50 | 0.07 | 0.11 | 0.09 | 0.07 | -0.55 | -88.71% | 0.00 | 77 | 356 | 0.33 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 710.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.42 | -85.72% | 0.00 | 313 | 759 | 0.33 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 712.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.33 | -78.58% | 0.00 | 46 | 205 | 0.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 715.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.30 | -85.72% | 0.00 | 192 | 838 | 0.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 717.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.23 | -85.19% | 0.00 | 39 | 189 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 720.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 1,097 | 890 | 0.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 722.50 | 0.00 | 0.23 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 29 | 162 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.11 | -73.34% | 0.00 | 67 | 450 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 727.50 | 0.00 | 0.78 | 0.39 | 0.02 | -0.11 | -84.62% | 0.00 | 8 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 20 | 802 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 732.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 97 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 735.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 63 | 176 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 737.50 | 0.00 | 0.21 | 0.11 | 0.13 | -0.08 | -38.10% | 0.00 | 4 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.13 | +162.50% | 0.00 | 18 | 665 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 742.50 | 0.00 | 0.40 | 0.20 | 0.16 | -0.02 | -11.12% | 0.00 | 4 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 747.50 | 0.00 | 0.34 | 0.17 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 750.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 119 | 1,874 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 316 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 760.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 196 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 486 | 150 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 11 | 70 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 62 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 197 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 815.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 557.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 23 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 175 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 567.50 | 0.00 | 0.95 | 0.48 | 0.02 | -0.22 | -91.67% | 0.00 | 14 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 577.50 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.14 | -73.69% | 0.00 | 9 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 582.50 | 0.00 | 0.35 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 0.31 | 0.16 | 0.11 | % | 0.00 | 12 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 587.50 | 0.00 | 0.39 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 590.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.11 | -52.39% | 0.00 | 29 | 83 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 592.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 57 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.14 | -50.00% | 0.00 | 41 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 597.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.13 | -72.23% | 0.00 | 22 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 232 | 466 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 602.50 | 0.00 | 0.22 | 0.11 | 0.09 | -0.14 | -60.87% | 0.00 | 18 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 605.00 | 0.03 | 0.09 | 0.06 | 0.14 | -0.19 | -57.58% | 0.00 | 77 | 47 | 0.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 607.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.22 | -70.97% | 0.00 | 154 | 172 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 610.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.39 | -81.25% | 0.00 | 810 | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 612.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.55 | -82.09% | 0.00 | 133 | 136 | 0.39 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 615.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.37 | -72.55% | 0.00 | 165 | 50 | 0.38 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 617.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.42 | -72.42% | 0.00 | 102 | 17 | 0.37 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 620.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.53 | -74.65% | 0.00 | 639 | 92 | 0.36 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 622.50 | 0.22 | 0.26 | 0.24 | 0.21 | -0.50 | -70.43% | 0.00 | 360 | 19 | 0.35 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 625.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.57 | -67.86% | 0.00 | 905 | 121 | 0.37 | -0.01 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 627.50 | 0.32 | 0.35 | 0.34 | 0.29 | -0.63 | -68.48% | 0.00 | 497 | 34 | 0.35 | -0.02 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 630.00 | 0.39 | 0.43 | 0.41 | 0.37 | -0.70 | -65.43% | 0.00 | 882 | 440 | 0.34 | -0.03 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 632.50 | 0.48 | 0.53 | 0.51 | 0.40 | -0.79 | -66.39% | 0.00 | 355 | 60 | 0.33 | -0.04 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 635.00 | 0.59 | 0.64 | 0.62 | 0.61 | -0.75 | -55.15% | 0.00 | 1,191 | 193 | 0.32 | -0.05 | 0.01 | -0.36 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 637.50 | 0.73 | 0.78 | 0.76 | 0.70 | -0.71 | -50.36% | 0.00 | 329 | 41 | 0.31 | -0.07 | 0.01 | -0.45 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 640.00 | 0.91 | 0.98 | 0.95 | 0.90 | -0.83 | -47.98% | 0.00 | 1,377 | 946 | 0.30 | -0.09 | 0.01 | -0.54 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 642.50 | 1.13 | 1.21 | 1.17 | 1.13 | -1.19 | -51.30% | 0.00 | 1,038 | 527 | 0.29 | -0.11 | 0.01 | -0.62 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 645.00 | 1.43 | 1.52 | 1.48 | 1.44 | -1.10 | -43.31% | 0.00 | 1,548 | 139 | 0.29 | -0.14 | 0.01 | -0.71 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 647.50 | 1.81 | 1.90 | 1.86 | 1.75 | -1.01 | -36.60% | 0.00 | 887 | 426 | 0.28 | -0.18 | 0.02 | -0.80 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 650.00 | 2.29 | 2.38 | 2.34 | 2.25 | -0.95 | -29.69% | 0.00 | 2,451 | 785 | 0.28 | -0.22 | 0.02 | -0.88 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 652.50 | 2.89 | 2.89 | 2.89 | 2.81 | -1.24 | -30.62% | 0.00 | 933 | 550 | 0.27 | -0.27 | 0.02 | -0.96 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 655.00 | 3.55 | 3.70 | 3.63 | 3.55 | -0.59 | -14.26% | 0.01 | 2,411 | 352 | 0.27 | -0.32 | 0.02 | -1.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 657.50 | 4.45 | 4.60 | 4.53 | 4.25 | -0.55 | -11.46% | 0.01 | 1,499 | 83 | 0.27 | -0.38 | 0.02 | -1.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 660.00 | 5.50 | 5.65 | 5.58 | 5.45 | +0.10 | +1.87% | 0.01 | 2,332 | 1,146 | 0.27 | -0.44 | 0.03 | -1.08 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 662.50 | 6.70 | 6.85 | 6.78 | 6.59 | +0.19 | +2.97% | 0.01 | 870 | 262 | 0.26 | -0.51 | 0.03 | -1.08 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 665.00 | 8.05 | 8.25 | 8.15 | 7.80 | +0.60 | +8.34% | 0.01 | 790 | 198 | 0.26 | -0.57 | 0.03 | -1.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 667.50 | 9.60 | 9.80 | 9.70 | 9.50 | +1.35 | +16.57% | 0.01 | 565 | 387 | 0.26 | -0.63 | 0.02 | -1.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 670.00 | 11.25 | 11.50 | 11.38 | 10.91 | +1.36 | +14.25% | 0.02 | 760 | 251 | 0.27 | -0.69 | 0.02 | -0.93 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 672.50 | 13.10 | 13.40 | 13.25 | 12.35 | +1.35 | +12.28% | 0.02 | 45 | 98 | 0.27 | -0.75 | 0.02 | -0.84 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 675.00 | 15.05 | 15.35 | 15.20 | 14.69 | +2.61 | +21.61% | 0.02 | 238 | 218 | 0.27 | -0.79 | 0.02 | -0.75 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 677.50 | 16.40 | 18.35 | 17.38 | 20.80 | +7.65 | +58.18% | 0.03 | 86 | 126 | 0.29 | -0.84 | 0.02 | -0.65 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 680.00 | 18.65 | 19.75 | 19.20 | 19.70 | +4.97 | +33.75% | 0.03 | 73 | 212 | 0.30 | -0.87 | 0.01 | -0.55 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 682.50 | 18.70 | 23.25 | 20.98 | 19.08 | +1.58 | +9.03% | 0.03 | 9 | 73 | 0.32 | -0.90 | 0.01 | -0.46 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 685.00 | 21.25 | 25.80 | 23.53 | 24.40 | +5.40 | +28.43% | 0.03 | 10 | 125 | 0.43 | -0.93 | 0.01 | -0.37 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 687.50 | 23.40 | 27.90 | 25.65 | 27.20 | +7.06 | +35.06% | 0.04 | 17 | 184 | 0.43 | -0.94 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 690.00 | 28.00 | 30.55 | 29.28 | 28.00 | +9.15 | +48.55% | 0.04 | 29 | 146 | 0.43 | -0.96 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 692.50 | 28.00 | 33.10 | 30.55 | 33.03 | +9.03 | +37.63% | 0.04 | 2 | 80 | 0.50 | -0.97 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 695.00 | 30.65 | 35.35 | 33.00 | 34.93 | +7.46 | +27.16% | 0.05 | 70 | 128 | 0.49 | -0.98 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 697.50 | 33.40 | 37.85 | 35.63 | 39.70 | +18.55 | +87.71% | 0.05 | 17 | 142 | 0.52 | -0.99 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 700.00 | 36.15 | 39.80 | 37.98 | 37.81 | +12.97 | +52.22% | 0.05 | 57 | 271 | 0.45 | -0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 702.50 | 38.30 | 42.95 | 40.63 | 43.06 | +18.20 | +73.21% | 0.06 | 5 | 78 | 0.59 | -0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 705.00 | 40.70 | 45.50 | 43.10 | 44.54 | +8.85 | +24.80% | 0.06 | 14 | 98 | 0.61 | -1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 707.50 | 43.60 | 47.90 | 45.75 | 60.38 | +24.18 | +66.80% | 0.06 | 2 | 38 | 0.63 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 710.00 | 45.60 | 50.40 | 48.00 | 49.12 | +13.80 | +39.08% | 0.07 | 20 | 203 | 0.64 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 712.50 | 46.70 | 53.80 | 50.25 | 50.15 | +7.72 | +18.20% | 0.07 | 1 | 48 | 0.68 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 715.00 | 49.15 | 56.70 | 52.93 | 40.26 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.70 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 717.50 | 52.65 | 58.10 | 55.38 | 58.24 | +7.52 | +14.83% | 0.08 | 1 | 11 | 0.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 720.00 | 54.15 | 61.50 | 57.83 | 59.22 | +16.87 | +39.84% | 0.08 | 2 | 22 | 0.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 722.50 | 56.65 | 63.75 | 60.20 | 25.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 725.00 | 59.15 | 66.30 | 62.73 | 42.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 727.50 | 61.70 | 68.75 | 65.23 | 22.33 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 730.00 | 64.20 | 71.50 | 67.85 | 75.00 | +7.45 | +11.03% | 0.09 | 1 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 732.50 | 66.65 | 73.80 | 70.23 | 76.75 | +12.75 | +19.93% | 0.10 | 10 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 735.00 | 69.20 | 76.50 | 72.85 | 72.00 | +17.75 | +32.72% | 0.10 | 23 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 737.50 | 71.70 | 78.80 | 75.25 | 68.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 740.00 | 74.20 | 81.30 | 77.75 | 85.20 | +32.44 | +61.49% | 0.11 | 20 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 742.50 | 76.70 | 83.80 | 80.25 | 81.00 | +56.00 | +224.00% | 0.11 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 745.00 | 79.20 | 86.30 | 82.75 | 27.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 747.50 | 81.65 | 89.00 | 85.33 | 86.00 | +14.00 | +19.45% | 0.11 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 750.00 | 84.15 | 91.30 | 87.73 | 93.86 | +62.21 | +196.56% | 0.12 | 4 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 755.00 | 89.20 | 96.30 | 92.75 | 44.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 760.00 | 94.20 | 101.50 | 97.85 | 43.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 765.00 | 99.15 | 106.30 | 102.73 | 35.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 770.00 | 104.20 | 111.25 | 107.73 | 53.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 775.00 | 109.20 | 116.70 | 112.95 | 57.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 780.00 | 114.15 | 121.50 | 117.83 | 53.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 785.00 | 119.15 | 126.50 | 122.83 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 790.00 | 124.20 | 131.50 | 127.85 | 123.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 795.00 | 129.20 | 136.50 | 132.85 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 800.00 | 134.15 | 141.25 | 137.70 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 805.00 | 139.20 | 146.50 | 142.85 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 810.00 | 144.15 | 151.50 | 147.83 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 815.00 | 149.20 | 156.50 | 152.85 | 152.67 | % | 0.19 | 4 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 820.00 | 154.15 | 161.50 | 157.83 | 158.21 | % | 0.19 | 17 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |