Options Chain for META PLATFORMS INC CL A (META) - $738.31 as of 1/30/2026 1:38:22 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 | 156.05 | 163.25 | 159.65 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 560.00 | 154.50 | 160.25 | 157.38 | 178.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 562.50 | 151.05 | 158.25 | 154.65 | 175.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 565.00 | 148.55 | 155.65 | 152.10 | 155.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 567.50 | 146.05 | 153.00 | 149.53 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 570.00 | 143.55 | 150.20 | 146.88 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 572.50 | 141.10 | 148.30 | 144.70 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 575.00 | 138.60 | 145.70 | 142.15 | % | 0.25 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 577.50 | 136.10 | 143.35 | 139.73 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 580.00 | 134.40 | 140.65 | 137.53 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 582.50 | 131.85 | 138.20 | 135.03 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 585.00 | 128.65 | 135.90 | 132.28 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 587.50 | 126.20 | 133.00 | 129.60 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 590.00 | 123.70 | 130.30 | 127.00 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 592.50 | 121.25 | 128.00 | 124.63 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 595.00 | 118.75 | 125.75 | 122.25 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 597.50 | 117.25 | 123.10 | 120.18 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 600.00 | 114.50 | 120.50 | 117.50 | 122.59 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 602.50 | 111.30 | 118.50 | 114.90 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 605.00 | 109.80 | 115.45 | 112.63 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 607.50 | 107.60 | 113.20 | 110.40 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 610.00 | 103.90 | 110.50 | 107.20 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 612.50 | 101.40 | 108.60 | 105.00 | % | 0.17 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 615.00 | 98.90 | 106.05 | 102.48 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 617.50 | 96.45 | 103.70 | 100.08 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 620.00 | 94.65 | 101.05 | 97.85 | % | 0.16 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 622.50 | 91.55 | 98.75 | 95.15 | 56.55 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.66 | 0.99 | 0.00 | -0.09 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 625.00 | 89.05 | 96.00 | 92.53 | % | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.09 | 1/30/2026 4:00:05 PM EST | |||
| 627.50 | 86.60 | 93.85 | 90.23 | 52.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.63 | 0.99 | 0.00 | -0.10 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 630.00 | 85.25 | 91.00 | 88.13 | 110.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 632.50 | 81.70 | 88.90 | 85.30 | 87.40 | % | 0.13 | 1 | 0 | 0.61 | 0.99 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 635.00 | 79.25 | 86.45 | 82.85 | 51.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.12 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 637.50 | 77.00 | 84.05 | 80.53 | 79.17 | % | 0.13 | 3 | 0 | 0.58 | 0.98 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 640.00 | 74.35 | 81.60 | 77.98 | 99.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.57 | 0.98 | 0.00 | -0.15 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 642.50 | 71.95 | 79.15 | 75.55 | 84.20 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.16 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 645.00 | 69.50 | 76.75 | 73.13 | 42.23 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | 0.97 | 0.00 | -0.17 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 647.50 | 67.05 | 74.20 | 70.63 | 79.49 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.19 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 650.00 | 64.65 | 71.95 | 68.30 | 68.10 | -16.78 | -19.77% | 0.11 | 1 | 9 | 0.53 | 0.96 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 652.50 | 63.70 | 68.00 | 65.85 | 65.76 | % | 0.10 | 1 | 0 | 0.31 | 0.96 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 655.00 | 59.90 | 67.15 | 63.53 | 80.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.51 | 0.95 | 0.00 | -0.24 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 657.50 | 57.50 | 64.80 | 61.15 | 61.85 | +28.20 | +83.81% | 0.09 | 10 | 2 | 0.49 | 0.94 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 660.00 | 55.15 | 62.00 | 58.58 | 59.19 | -2.81 | -4.54% | 0.09 | 2 | 1 | 0.39 | 0.93 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 662.50 | 53.80 | 60.00 | 56.90 | 62.89 | % | 0.09 | 1 | 0 | 0.29 | 0.93 | 0.00 | -0.30 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 665.00 | 50.45 | 57.85 | 54.15 | 74.51 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.27 | 0.92 | 0.00 | -0.32 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 667.50 | 48.15 | 55.15 | 51.65 | 66.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | 0.91 | 0.00 | -0.35 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 670.00 | 47.30 | 51.85 | 49.58 | 50.08 | -21.22 | -29.77% | 0.07 | 1 | 21 | 0.31 | 0.89 | 0.00 | -0.37 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 672.50 | 45.20 | 49.50 | 47.35 | 48.24 | -19.37 | -28.65% | 0.07 | 4 | 14 | 0.29 | 0.88 | 0.01 | -0.39 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 675.00 | 42.30 | 47.25 | 44.78 | 55.00 | -10.49 | -16.02% | 0.07 | 1 | 53 | 0.28 | 0.87 | 0.01 | -0.42 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 677.50 | 40.75 | 45.20 | 42.98 | 51.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.30 | 0.86 | 0.01 | -0.44 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 680.00 | 38.70 | 41.70 | 40.20 | 47.40 | -15.40 | -24.53% | 0.06 | 2 | 17 | 0.26 | 0.84 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 682.50 | 36.80 | 40.25 | 38.53 | 38.64 | +15.49 | +66.92% | 0.06 | 2 | 18 | 0.29 | 0.82 | 0.01 | -0.49 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 685.00 | 35.00 | 38.80 | 36.90 | 36.63 | -17.17 | -31.92% | 0.05 | 6 | 13 | 0.30 | 0.81 | 0.01 | -0.51 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 687.50 | 33.10 | 36.35 | 34.73 | 36.05 | -6.40 | -15.08% | 0.05 | 20 | 23 | 0.31 | 0.79 | 0.01 | -0.53 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 690.00 | 32.25 | 32.95 | 32.60 | 32.81 | -16.93 | -34.04% | 0.05 | 3 | 898 | 0.31 | 0.77 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 692.50 | 30.65 | 32.45 | 31.55 | 39.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.75 | 0.01 | -0.57 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 695.00 | 28.45 | 29.20 | 28.83 | 29.48 | -15.87 | -35.00% | 0.04 | 5 | 5 | 0.30 | 0.73 | 0.01 | -0.59 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 697.50 | 27.00 | 27.40 | 27.20 | 27.07 | -19.93 | -42.41% | 0.04 | 5 | 13 | 0.30 | 0.71 | 0.01 | -0.60 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 700.00 | 25.20 | 26.95 | 26.08 | 26.60 | -19.65 | -42.49% | 0.04 | 11 | 59 | 0.30 | 0.69 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 702.50 | 23.25 | 23.95 | 23.60 | 40.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | 0.66 | 0.01 | -0.63 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 705.00 | 21.65 | 22.30 | 21.98 | 22.59 | -14.81 | -39.60% | 0.03 | 9 | 32 | 0.30 | 0.64 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 707.50 | 20.20 | 20.75 | 20.48 | 22.05 | -0.55 | -2.44% | 0.03 | 6 | 1 | 0.30 | 0.61 | 0.01 | -0.65 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 710.00 | 18.90 | 19.25 | 19.08 | 19.56 | -14.80 | -43.08% | 0.03 | 10 | 110 | 0.29 | 0.59 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 712.50 | 17.30 | 17.85 | 17.58 | 17.20 | -13.20 | -43.43% | 0.02 | 23 | 19 | 0.29 | 0.56 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 715.00 | 15.30 | 16.70 | 16.00 | 16.20 | -16.52 | -50.49% | 0.02 | 72 | 43 | 0.30 | 0.54 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 717.50 | 14.70 | 15.20 | 14.95 | 15.00 | -16.50 | -52.39% | 0.02 | 12 | 10 | 0.29 | 0.51 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 720.00 | 12.15 | 15.45 | 13.80 | 13.55 | -16.45 | -54.84% | 0.02 | 31 | 36 | 0.29 | 0.48 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 722.50 | 12.50 | 13.75 | 13.13 | 13.20 | -13.20 | -50.00% | 0.02 | 52 | 11 | 0.29 | 0.46 | 0.01 | -0.65 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 725.00 | 11.50 | 13.20 | 12.35 | 11.65 | -15.24 | -56.68% | 0.02 | 344 | 47 | 0.29 | 0.43 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 727.50 | 10.50 | 10.75 | 10.63 | 10.85 | -13.90 | -56.17% | 0.01 | 4 | 35 | 0.29 | 0.41 | 0.01 | -0.63 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 730.00 | 9.55 | 9.95 | 9.75 | 9.85 | -13.80 | -58.36% | 0.01 | 22 | 55 | 0.29 | 0.38 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 732.50 | 8.65 | 8.95 | 8.80 | 9.00 | -10.10 | -52.88% | 0.01 | 31 | 33 | 0.29 | 0.36 | 0.01 | -0.60 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 735.00 | 7.90 | 8.75 | 8.33 | 7.90 | -12.84 | -61.91% | 0.01 | 19 | 114 | 0.29 | 0.33 | 0.01 | -0.58 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 737.50 | 6.95 | 7.30 | 7.13 | 7.15 | -10.45 | -59.38% | 0.01 | 16 | 11 | 0.29 | 0.31 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 740.00 | 6.45 | 7.50 | 6.98 | 6.45 | -10.15 | -61.15% | 0.01 | 34 | 31 | 0.29 | 0.29 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 742.50 | 5.80 | 6.00 | 5.90 | 6.30 | -7.08 | -52.92% | 0.01 | 2 | 13 | 0.29 | 0.27 | 0.01 | -0.53 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 745.00 | 5.25 | 5.45 | 5.35 | 5.70 | -9.80 | -63.23% | 0.01 | 17 | 35 | 0.29 | 0.25 | 0.01 | -0.50 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 747.50 | 4.75 | 4.90 | 4.83 | 5.00 | -7.35 | -59.52% | 0.01 | 20 | 14 | 0.29 | 0.23 | 0.01 | -0.48 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 750.00 | 4.25 | 4.45 | 4.35 | 4.30 | -9.30 | -68.39% | 0.01 | 116 | 108 | 0.29 | 0.21 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 755.00 | 3.45 | 3.60 | 3.53 | 3.68 | -6.77 | -64.79% | 0.00 | 19 | 21 | 0.29 | 0.18 | 0.01 | -0.41 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 760.00 | 2.75 | 2.95 | 2.85 | 3.00 | -5.83 | -66.03% | 0.00 | 23 | 17 | 0.30 | 0.15 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 765.00 | 2.25 | 2.42 | 2.34 | 2.46 | -4.94 | -66.76% | 0.00 | 18 | 11 | 0.30 | 0.12 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 770.00 | 1.89 | 2.00 | 1.95 | 1.94 | -4.20 | -68.41% | 0.00 | 17 | 99 | 0.31 | 0.10 | 0.00 | -0.27 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 775.00 | 1.57 | 1.67 | 1.62 | 1.56 | -3.69 | -70.29% | 0.00 | 20 | 35 | 0.31 | 0.08 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 780.00 | 1.30 | 1.39 | 1.35 | 1.25 | -2.50 | -66.67% | 0.00 | 39 | 67 | 0.32 | 0.06 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 785.00 | 1.09 | 1.19 | 1.14 | 1.13 | -2.17 | -65.76% | 0.00 | 23 | 16 | 0.32 | 0.05 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 790.00 | 0.93 | 1.02 | 0.98 | 1.01 | -1.75 | -63.41% | 0.00 | 7 | 71 | 0.33 | 0.04 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 795.00 | 0.79 | 0.88 | 0.84 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.03 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 800.00 | 0.70 | 0.78 | 0.74 | 0.73 | -1.38 | -65.41% | 0.00 | 54 | 59 | 0.34 | 0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 805.00 | 0.61 | 0.69 | 0.65 | 0.63 | -1.08 | -63.16% | 0.00 | 23 | 31 | 0.35 | 0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 810.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.80 | -57.98% | 0.00 | 106 | 8 | 0.36 | 0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 815.00 | 0.48 | 0.56 | 0.52 | 0.45 | -0.51 | -53.13% | 0.00 | 1 | 62 | 0.37 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 820.00 | 0.42 | 0.51 | 0.47 | 0.50 | -0.54 | -51.93% | 0.00 | 21 | 69 | 0.38 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 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 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.40 | 2.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 562.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 565.00 | 0.00 | 3.80 | 1.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 567.50 | 0.00 | 2.71 | 1.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 572.50 | 0.00 | 4.45 | 2.23 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 4.45 | 2.23 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 577.50 | 0.00 | 0.42 | 0.21 | 0.15 | % | 0.00 | 2 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 580.00 | 0.00 | 0.68 | 0.34 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 582.50 | 0.19 | 0.28 | 0.24 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 585.00 | 0.21 | 0.29 | 0.25 | 0.28 | +0.02 | +7.70% | 0.00 | 2 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 587.50 | 0.24 | 0.30 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 590.00 | 0.24 | 0.32 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 592.50 | 0.28 | 0.34 | 0.31 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 595.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 4 | 11 | 0.48 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 597.50 | 0.32 | 0.37 | 0.35 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 600.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.09 | -20.46% | 0.00 | 15 | 21 | 0.45 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 602.50 | 0.34 | 0.41 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 605.00 | 0.36 | 0.43 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 607.50 | 0.39 | 0.45 | 0.42 | 0.39 | -0.13 | -25.00% | 0.00 | 1 | 2 | 0.45 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 610.00 | 0.39 | 0.47 | 0.43 | 0.42 | -0.17 | -28.82% | 0.00 | 2 | 19 | 0.44 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 612.50 | 0.42 | 0.49 | 0.46 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 615.00 | 0.44 | 0.52 | 0.48 | 6.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 617.50 | 0.48 | 0.54 | 0.51 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.42 | 0.00 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 620.00 | 0.50 | 0.57 | 0.54 | 0.52 | +0.04 | +8.34% | 0.00 | 1 | 14 | 0.42 | -0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 622.50 | 0.53 | 0.59 | 0.56 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 625.00 | 0.57 | 0.64 | 0.61 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 627.50 | 0.60 | 0.67 | 0.64 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | -0.01 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 630.00 | 0.64 | 0.71 | 0.68 | 0.66 | +0.04 | +6.46% | 0.00 | 2 | 14 | 0.40 | -0.01 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 632.50 | 0.68 | 0.75 | 0.72 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.01 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 635.00 | 0.73 | 0.80 | 0.77 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 637.50 | 0.77 | 0.85 | 0.81 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.02 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 640.00 | 0.81 | 0.90 | 0.86 | 0.88 | -0.65 | -42.49% | 0.00 | 9 | 32 | 0.37 | -0.02 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 642.50 | 0.88 | 0.97 | 0.93 | 0.87 | -0.86 | -49.72% | 0.00 | 12 | 66 | 0.36 | -0.02 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 645.00 | 0.95 | 1.04 | 1.00 | 0.97 | -0.37 | -27.62% | 0.00 | 11 | 2 | 0.36 | -0.03 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 647.50 | 0.94 | 1.11 | 1.03 | 1.12 | +0.17 | +17.90% | 0.00 | 3 | 6 | 0.35 | -0.03 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 650.00 | 1.12 | 1.20 | 1.16 | 1.13 | 0.00 | 0.00% | 0.00 | 9 | 14 | 0.35 | -0.04 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 652.50 | 1.14 | 1.30 | 1.22 | 1.30 | -0.65 | -33.34% | 0.00 | 2 | 3 | 0.34 | -0.04 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 655.00 | 1.24 | 1.41 | 1.33 | 1.45 | -0.60 | -29.27% | 0.00 | 37 | 19 | 0.34 | -0.05 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 657.50 | 1.43 | 1.54 | 1.49 | 1.47 | -1.16 | -44.11% | 0.00 | 97 | 3 | 0.34 | -0.06 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 660.00 | 1.50 | 1.68 | 1.59 | 1.47 | +0.10 | +7.30% | 0.00 | 7 | 9 | 0.33 | -0.07 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 662.50 | 1.66 | 1.83 | 1.75 | 1.94 | -20.51 | -91.36% | 0.00 | 4 | 3 | 0.33 | -0.07 | 0.00 | -0.30 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 665.00 | 1.83 | 2.01 | 1.92 | 2.06 | +0.42 | +25.61% | 0.00 | 33 | 18 | 0.32 | -0.08 | 0.00 | -0.32 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 667.50 | 2.02 | 2.21 | 2.12 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.09 | 0.00 | -0.35 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 670.00 | 2.24 | 2.43 | 2.34 | 2.15 | +0.34 | +18.79% | 0.00 | 12 | 35 | 0.32 | -0.11 | 0.00 | -0.37 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 672.50 | 2.47 | 2.92 | 2.70 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | -0.12 | 0.01 | -0.39 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 675.00 | 2.75 | 2.97 | 2.86 | 3.20 | -1.58 | -33.06% | 0.00 | 60 | 12 | 0.31 | -0.13 | 0.01 | -0.42 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 677.50 | 3.05 | 3.30 | 3.18 | 3.41 | +1.08 | +46.36% | 0.00 | 6 | 24 | 0.31 | -0.14 | 0.01 | -0.44 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 680.00 | 2.89 | 3.65 | 3.27 | 3.45 | +0.97 | +39.12% | 0.00 | 15 | 21 | 0.31 | -0.16 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 682.50 | 3.70 | 4.35 | 4.03 | 3.50 | -29.55 | -89.41% | 0.01 | 2 | 2 | 0.31 | -0.18 | 0.01 | -0.49 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 685.00 | 4.20 | 4.45 | 4.33 | 4.10 | -3.28 | -44.45% | 0.01 | 4 | 18 | 0.30 | -0.19 | 0.01 | -0.51 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 687.50 | 4.60 | 4.90 | 4.75 | 5.25 | -1.15 | -17.97% | 0.01 | 45 | 6 | 0.30 | -0.21 | 0.01 | -0.53 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 690.00 | 5.15 | 5.40 | 5.28 | 5.80 | +2.55 | +78.47% | 0.01 | 24 | 22 | 0.30 | -0.23 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 692.50 | 5.70 | 6.00 | 5.85 | 6.70 | -31.25 | -82.35% | 0.01 | 9 | 1 | 0.30 | -0.25 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 695.00 | 6.30 | 6.65 | 6.48 | 6.15 | +2.07 | +50.74% | 0.01 | 4 | 9 | 0.30 | -0.27 | 0.01 | -0.59 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 697.50 | 7.00 | 8.65 | 7.83 | 4.95 | -0.10 | -1.98% | 0.01 | 31 | 1 | 0.29 | -0.29 | 0.01 | -0.60 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 700.00 | 7.75 | 8.10 | 7.93 | 8.20 | +3.40 | +70.84% | 0.01 | 21 | 44 | 0.29 | -0.31 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 702.50 | 8.55 | 9.00 | 8.78 | 8.80 | +2.87 | +48.40% | 0.01 | 15 | 17 | 0.29 | -0.34 | 0.01 | -0.63 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 705.00 | 9.40 | 9.80 | 9.60 | 10.03 | +3.97 | +65.52% | 0.01 | 8 | 17 | 0.29 | -0.36 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 707.50 | 9.75 | 10.80 | 10.28 | 10.00 | +3.20 | +47.06% | 0.01 | 2 | 37 | 0.29 | -0.39 | 0.01 | -0.65 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 710.00 | 11.35 | 11.75 | 11.55 | 11.50 | +4.60 | +66.67% | 0.02 | 54 | 44 | 0.29 | -0.41 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 712.50 | 12.45 | 12.90 | 12.68 | 12.30 | +4.08 | +49.64% | 0.02 | 17 | 22 | 0.29 | -0.44 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 715.00 | 12.20 | 14.05 | 13.13 | 13.50 | +5.90 | +77.64% | 0.02 | 53 | 55 | 0.29 | -0.46 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 717.50 | 14.75 | 15.25 | 15.00 | 17.00 | +8.70 | +104.82% | 0.02 | 83 | 32 | 0.29 | -0.49 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 720.00 | 16.10 | 16.60 | 16.35 | 15.61 | +5.26 | +50.83% | 0.02 | 15 | 149 | 0.29 | -0.52 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 722.50 | 17.45 | 18.00 | 17.73 | 18.75 | +8.28 | +79.09% | 0.02 | 43 | 25 | 0.29 | -0.54 | 0.01 | -0.65 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 725.00 | 18.85 | 19.35 | 19.10 | 17.05 | +6.45 | +60.85% | 0.03 | 6 | 6 | 0.28 | -0.57 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 727.50 | 20.35 | 20.85 | 20.60 | 21.98 | +10.48 | +91.13% | 0.03 | 2 | 30 | 0.28 | -0.59 | 0.01 | -0.63 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 730.00 | 21.85 | 22.40 | 22.13 | 22.90 | +10.50 | +84.68% | 0.03 | 19 | 13 | 0.28 | -0.62 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 732.50 | 22.05 | 25.80 | 23.93 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.64 | 0.01 | -0.60 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 735.00 | 25.15 | 25.80 | 25.48 | 25.06 | +8.58 | +52.07% | 0.03 | 11 | 13 | 0.28 | -0.67 | 0.01 | -0.58 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 737.50 | 26.90 | 27.60 | 27.25 | 27.55 | +10.55 | +62.06% | 0.04 | 4 | 16 | 0.28 | -0.69 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 740.00 | 28.65 | 29.50 | 29.08 | 28.30 | +11.65 | +69.97% | 0.04 | 9 | 11 | 0.28 | -0.71 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 742.50 | 30.55 | 31.30 | 30.93 | 25.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | -0.73 | 0.01 | -0.53 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 745.00 | 31.25 | 34.65 | 32.95 | 22.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.75 | 0.01 | -0.50 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 747.50 | 33.10 | 36.60 | 34.85 | % | 0.05 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.48 | 1/30/2026 4:00:05 PM EST | |||
| 750.00 | 35.10 | 38.60 | 36.85 | 33.50 | +7.70 | +29.85% | 0.05 | 4 | 5 | 0.28 | -0.79 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 755.00 | 39.15 | 43.65 | 41.40 | 38.70 | % | 0.05 | 5 | 0 | 0.35 | -0.82 | 0.01 | -0.41 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 760.00 | 43.65 | 48.00 | 45.83 | % | 0.06 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.36 | 1/30/2026 4:00:05 PM EST | |||
| 765.00 | 48.55 | 52.50 | 50.53 | % | 0.07 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.32 | 1/30/2026 4:00:05 PM EST | |||
| 770.00 | 51.65 | 57.65 | 54.65 | % | 0.07 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.27 | 1/30/2026 4:00:05 PM EST | |||
| 775.00 | 56.05 | 63.30 | 59.68 | % | 0.08 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.23 | 1/30/2026 4:00:05 PM EST | |||
| 780.00 | 61.00 | 68.05 | 64.53 | 63.65 | % | 0.08 | 28 | 0 | 0.40 | -0.94 | 0.00 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 785.00 | 65.75 | 72.85 | 69.30 | 63.65 | % | 0.09 | 10 | 0 | 0.42 | -0.95 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 790.00 | 70.60 | 76.95 | 73.78 | % | 0.09 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.13 | 1/30/2026 4:00:05 PM EST | |||
| 795.00 | 75.45 | 82.60 | 79.03 | % | 0.10 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.11 | 1/30/2026 4:00:05 PM EST | |||
| 800.00 | 80.30 | 87.95 | 84.13 | % | 0.11 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.09 | 1/30/2026 4:00:05 PM EST | |||
| 805.00 | 85.55 | 92.40 | 88.98 | % | 0.11 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 1/30/2026 4:00:05 PM EST | |||
| 810.00 | 90.25 | 97.35 | 93.80 | % | 0.12 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.05 | 1/30/2026 4:00:05 PM EST | |||
| 815.00 | 95.15 | 102.30 | 98.73 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 820.00 | 100.60 | 107.15 | 103.88 | 101.65 | % | 0.13 | 1 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |