Options Chain for META PLATFORMS INC CL A (META) - $660.57 as of 3/6/2026 9:44:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 545.00 | 98.05 | 102.85 | 100.45 | % | 0.18 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.19 | 3/6/2026 4:00:05 PM EST | |||
| 547.50 | 95.60 | 100.55 | 98.08 | % | 0.18 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.20 | 3/6/2026 4:00:05 PM EST | |||
| 550.00 | 93.15 | 99.00 | 96.08 | % | 0.17 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.22 | 3/6/2026 4:00:05 PM EST | |||
| 552.50 | 90.70 | 95.85 | 93.28 | % | 0.17 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.23 | 3/6/2026 4:00:05 PM EST | |||
| 555.00 | 88.25 | 93.25 | 90.75 | % | 0.16 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.24 | 3/6/2026 4:00:05 PM EST | |||
| 557.50 | 85.80 | 90.80 | 88.30 | % | 0.16 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.26 | 3/6/2026 4:00:05 PM EST | |||
| 560.00 | 83.40 | 88.80 | 86.10 | % | 0.15 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.28 | 3/6/2026 4:00:05 PM EST | |||
| 562.50 | 80.95 | 86.40 | 83.68 | % | 0.15 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.29 | 3/6/2026 4:00:05 PM EST | |||
| 565.00 | 78.55 | 83.55 | 81.05 | % | 0.14 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.31 | 3/6/2026 4:00:05 PM EST | |||
| 567.50 | 76.15 | 81.15 | 78.65 | % | 0.14 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.33 | 3/6/2026 4:00:05 PM EST | |||
| 570.00 | 73.75 | 78.80 | 76.28 | % | 0.13 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.35 | 3/6/2026 4:00:05 PM EST | |||
| 572.50 | 71.40 | 76.30 | 73.85 | 83.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.93 | 0.00 | -0.36 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 575.00 | 69.05 | 74.45 | 71.75 | 80.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.93 | 0.00 | -0.38 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 577.50 | 66.65 | 71.65 | 69.15 | 80.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | 0.92 | 0.00 | -0.40 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 580.00 | 64.30 | 69.20 | 66.75 | 78.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.91 | 0.00 | -0.42 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 582.50 | 62.15 | 67.40 | 64.78 | 75.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.42 | 0.91 | 0.00 | -0.44 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 585.00 | 59.75 | 65.00 | 62.38 | 73.46 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.43 | 0.90 | 0.00 | -0.46 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 587.50 | 57.45 | 63.00 | 60.23 | 69.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | 0.89 | 0.00 | -0.48 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 590.00 | 55.35 | 60.60 | 57.98 | 67.43 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.44 | 0.89 | 0.00 | -0.50 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 592.50 | 53.05 | 58.30 | 55.68 | 63.79 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.88 | 0.00 | -0.52 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 595.00 | 50.35 | 57.00 | 53.68 | 61.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | 0.87 | 0.00 | -0.54 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 597.50 | 48.60 | 53.80 | 51.20 | 48.75 | % | 0.09 | 2 | 0 | 0.43 | 0.86 | 0.00 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 600.00 | 46.35 | 51.30 | 48.83 | 46.71 | % | 0.08 | 6 | 0 | 0.42 | 0.85 | 0.01 | -0.58 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 602.50 | 44.15 | 49.55 | 46.85 | % | 0.08 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.60 | 3/6/2026 4:00:05 PM EST | |||
| 605.00 | 42.15 | 47.60 | 44.88 | % | 0.07 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.62 | 3/6/2026 4:00:05 PM EST | |||
| 607.50 | 39.85 | 45.25 | 42.55 | % | 0.07 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.63 | 3/6/2026 4:00:05 PM EST | |||
| 610.00 | 37.70 | 42.20 | 39.95 | % | 0.07 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.65 | 3/6/2026 4:00:05 PM EST | |||
| 612.50 | 35.75 | 41.05 | 38.40 | 37.55 | % | 0.06 | 5 | 0 | 0.41 | 0.79 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 615.00 | 34.00 | 39.75 | 36.88 | % | 0.06 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.69 | 3/6/2026 4:00:05 PM EST | |||
| 617.50 | 31.75 | 36.00 | 33.88 | % | 0.05 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.70 | 3/6/2026 4:00:05 PM EST | |||
| 620.00 | 30.65 | 34.40 | 32.53 | 53.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.74 | 0.01 | -0.72 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 622.50 | 29.30 | 33.00 | 31.15 | 30.20 | % | 0.05 | 10 | 0 | 0.42 | 0.72 | 0.01 | -0.73 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 625.00 | 26.10 | 30.50 | 28.30 | % | 0.05 | 0 | 0 | 0.39 | 0.70 | 0.01 | -0.74 | 3/6/2026 4:00:05 PM EST | |||
| 627.50 | 24.50 | 27.85 | 26.18 | 32.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.68 | 0.01 | -0.75 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 630.00 | 23.65 | 26.35 | 25.00 | 25.30 | % | 0.04 | 135 | 0 | 0.38 | 0.66 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 632.50 | 21.55 | 24.05 | 22.80 | 22.20 | % | 0.04 | 32 | 0 | 0.37 | 0.64 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 635.00 | 19.30 | 22.80 | 21.05 | 20.00 | -3.85 | -16.15% | 0.03 | 19 | 1 | 0.36 | 0.62 | 0.01 | -0.77 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 637.50 | 18.80 | 20.60 | 19.70 | 18.95 | -10.15 | -34.88% | 0.03 | 30 | 6 | 0.37 | 0.59 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 640.00 | 17.10 | 18.60 | 17.85 | 18.00 | -4.20 | -18.92% | 0.03 | 124 | 15 | 0.35 | 0.57 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 642.50 | 15.70 | 17.45 | 16.58 | 16.50 | % | 0.03 | 129 | 0 | 0.36 | 0.54 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 645.00 | 14.40 | 15.80 | 15.10 | 15.10 | -6.32 | -29.51% | 0.02 | 159 | 15 | 0.35 | 0.52 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 647.50 | 12.75 | 14.05 | 13.40 | 13.35 | -5.65 | -29.74% | 0.02 | 77 | 4 | 0.34 | 0.49 | 0.01 | -0.73 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 650.00 | 11.70 | 12.85 | 12.28 | 12.14 | -7.31 | -37.59% | 0.02 | 102 | 84 | 0.34 | 0.46 | 0.01 | -0.72 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 652.50 | 10.20 | 11.45 | 10.83 | 10.45 | -8.85 | -45.86% | 0.02 | 11 | 34 | 0.33 | 0.43 | 0.01 | -0.70 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 655.00 | 9.30 | 10.25 | 9.78 | 9.62 | -6.58 | -40.62% | 0.01 | 37 | 45 | 0.33 | 0.40 | 0.01 | -0.68 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 657.50 | 8.00 | 9.20 | 8.60 | 8.31 | -7.89 | -48.71% | 0.01 | 27 | 26 | 0.32 | 0.37 | 0.01 | -0.65 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 660.00 | 7.40 | 8.15 | 7.78 | 7.64 | -6.26 | -45.04% | 0.01 | 74 | 72 | 0.32 | 0.35 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 662.50 | 6.00 | 7.20 | 6.60 | 6.45 | -6.30 | -49.42% | 0.01 | 59 | 7 | 0.31 | 0.32 | 0.01 | -0.59 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 665.00 | 5.35 | 6.30 | 5.83 | 5.93 | -4.92 | -45.35% | 0.01 | 30 | 51 | 0.31 | 0.29 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 667.50 | 4.80 | 5.55 | 5.18 | 4.55 | -6.05 | -57.08% | 0.01 | 5 | 12 | 0.31 | 0.26 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 670.00 | 3.85 | 4.75 | 4.30 | 3.90 | -5.05 | -56.43% | 0.01 | 32 | 28 | 0.30 | 0.24 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 672.50 | 3.55 | 4.10 | 3.83 | 3.77 | -2.48 | -39.68% | 0.01 | 71 | 65 | 0.30 | 0.21 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 675.00 | 2.80 | 3.35 | 3.08 | 2.85 | -2.80 | -49.56% | 0.00 | 117 | 75 | 0.29 | 0.19 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 677.50 | 2.18 | 3.20 | 2.69 | 2.40 | -4.00 | -62.50% | 0.00 | 7 | 4 | 0.29 | 0.17 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 680.00 | 2.01 | 2.65 | 2.33 | 2.31 | -3.26 | -58.53% | 0.00 | 42 | 228 | 0.29 | 0.15 | 0.01 | -0.35 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 682.50 | 1.81 | 2.22 | 2.02 | 2.20 | -1.45 | -39.73% | 0.00 | 3 | 2 | 0.29 | 0.13 | 0.01 | -0.32 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 685.00 | 1.43 | 1.85 | 1.64 | 1.49 | -2.71 | -64.53% | 0.00 | 51 | 54 | 0.29 | 0.12 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 687.50 | 1.20 | 1.54 | 1.37 | 1.23 | -2.57 | -67.64% | 0.00 | 3 | 21 | 0.29 | 0.10 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 690.00 | 1.03 | 1.31 | 1.17 | 1.19 | -1.63 | -57.81% | 0.00 | 16 | 33 | 0.29 | 0.09 | 0.00 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 692.50 | 0.90 | 1.19 | 1.05 | 1.05 | -1.32 | -55.70% | 0.00 | 4 | 83 | 0.29 | 0.08 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 695.00 | 0.67 | 1.06 | 0.87 | 0.85 | -1.29 | -60.28% | 0.00 | 13 | 50 | 0.29 | 0.07 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 697.50 | 0.59 | 0.80 | 0.70 | 0.81 | -1.03 | -55.98% | 0.00 | 6 | 14 | 0.29 | 0.06 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 700.00 | 0.51 | 0.70 | 0.61 | 0.67 | -0.88 | -56.78% | 0.00 | 26 | 50 | 0.29 | 0.05 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 702.50 | 0.45 | 0.74 | 0.60 | 0.48 | -1.42 | -74.74% | 0.00 | 10 | 6 | 0.30 | 0.04 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 705.00 | 0.38 | 0.52 | 0.45 | 0.47 | -0.51 | -52.05% | 0.00 | 122 | 53 | 0.29 | 0.04 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 707.50 | 0.17 | 0.50 | 0.34 | 0.39 | -1.53 | -79.69% | 0.00 | 25 | 4 | 0.29 | 0.03 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 710.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.38 | -48.72% | 0.00 | 11 | 98 | 0.30 | 0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 712.50 | 0.05 | 0.53 | 0.29 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.08 | 3/6/2026 4:00:05 PM EST | |||
| 715.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.33 | -55.94% | 0.00 | 2 | 44 | 0.30 | 0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 717.50 | 0.16 | 0.28 | 0.22 | 0.25 | -1.06 | -80.92% | 0.00 | 35 | 1 | 0.30 | 0.02 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 720.00 | 0.15 | 0.25 | 0.20 | 0.26 | -0.16 | -38.10% | 0.00 | 6 | 27 | 0.31 | 0.02 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 722.50 | 0.01 | 0.23 | 0.12 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | -0.05 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 725.00 | 0.09 | 0.40 | 0.25 | 0.17 | -0.40 | -70.18% | 0.00 | 6 | 7 | 0.32 | 0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 545.00 | 0.47 | 0.95 | 0.71 | 0.56 | % | 0.00 | 1 | 0 | 0.56 | -0.03 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 547.50 | 0.52 | 0.81 | 0.67 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.20 | 3/6/2026 4:00:05 PM EST | |||
| 550.00 | 0.58 | 1.07 | 0.83 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.22 | 3/6/2026 4:00:05 PM EST | |||
| 552.50 | 0.23 | 0.94 | 0.59 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.23 | 3/6/2026 4:00:05 PM EST | |||
| 555.00 | 0.76 | 1.22 | 0.99 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.24 | 3/6/2026 4:00:05 PM EST | |||
| 557.50 | 0.78 | 1.09 | 0.94 | 1.00 | % | 0.00 | 2 | 0 | 0.52 | -0.04 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 560.00 | 0.88 | 1.15 | 1.02 | 0.73 | +0.16 | +28.07% | 0.00 | 1 | 2 | 0.52 | -0.05 | 0.00 | -0.28 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 562.50 | 0.96 | 1.28 | 1.12 | 1.20 | % | 0.00 | 1 | 0 | 0.51 | -0.05 | 0.00 | -0.29 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 565.00 | 1.06 | 1.58 | 1.32 | 1.08 | +0.43 | +66.16% | 0.00 | 18 | 2 | 0.52 | -0.05 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 567.50 | 1.20 | 1.48 | 1.34 | 1.38 | % | 0.00 | 1 | 0 | 0.51 | -0.06 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 570.00 | 1.31 | 1.61 | 1.46 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.35 | 3/6/2026 4:00:05 PM EST | |||
| 572.50 | 1.28 | 1.97 | 1.63 | % | 0.00 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.36 | 3/6/2026 4:00:05 PM EST | |||
| 575.00 | 1.57 | 1.88 | 1.73 | 1.76 | +0.75 | +74.26% | 0.00 | 14 | 1 | 0.49 | -0.07 | 0.00 | -0.38 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 577.50 | 1.58 | 2.42 | 2.00 | % | 0.00 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.40 | 3/6/2026 4:00:05 PM EST | |||
| 580.00 | 1.83 | 2.42 | 2.13 | 1.51 | -0.04 | -2.59% | 0.00 | 3 | 23 | 0.49 | -0.09 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 582.50 | 1.87 | 2.52 | 2.20 | % | 0.00 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.44 | 3/6/2026 4:00:05 PM EST | |||
| 585.00 | 2.21 | 2.76 | 2.49 | 2.20 | +1.05 | +91.31% | 0.00 | 4 | 25 | 0.48 | -0.10 | 0.00 | -0.46 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 587.50 | 2.28 | 2.97 | 2.63 | 2.87 | % | 0.00 | 21 | 0 | 0.47 | -0.11 | 0.00 | -0.48 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 590.00 | 2.56 | 3.25 | 2.91 | 3.05 | +2.09 | +217.71% | 0.00 | 35 | 3 | 0.47 | -0.11 | 0.00 | -0.50 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 592.50 | 2.61 | 3.60 | 3.11 | 2.41 | +1.27 | +111.41% | 0.01 | 46 | 20 | 0.46 | -0.12 | 0.00 | -0.52 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 595.00 | 3.00 | 3.80 | 3.40 | 3.50 | +1.00 | +40.00% | 0.01 | 14 | 5 | 0.46 | -0.13 | 0.00 | -0.54 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 597.50 | 3.25 | 4.15 | 3.70 | 3.65 | +1.59 | +77.19% | 0.01 | 63 | 22 | 0.46 | -0.14 | 0.00 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 600.00 | 3.60 | 4.30 | 3.95 | 3.95 | +1.30 | +49.06% | 0.01 | 107 | 40 | 0.45 | -0.15 | 0.01 | -0.58 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 602.50 | 3.80 | 4.70 | 4.25 | 4.25 | +1.58 | +59.18% | 0.01 | 69 | 1 | 0.44 | -0.16 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 605.00 | 4.15 | 5.00 | 4.58 | 4.60 | +2.58 | +127.73% | 0.01 | 156 | 21 | 0.44 | -0.17 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 607.50 | 4.55 | 5.55 | 5.05 | 4.95 | +3.21 | +184.49% | 0.01 | 107 | 2 | 0.44 | -0.19 | 0.01 | -0.63 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 610.00 | 4.90 | 5.85 | 5.38 | 5.35 | +1.90 | +55.08% | 0.01 | 137 | 10 | 0.43 | -0.20 | 0.01 | -0.65 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 612.50 | 5.15 | 6.35 | 5.75 | 5.80 | % | 0.01 | 91 | 0 | 0.42 | -0.21 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 615.00 | 5.70 | 6.90 | 6.30 | 6.25 | +3.16 | +102.27% | 0.01 | 126 | 45 | 0.42 | -0.23 | 0.01 | -0.69 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 617.50 | 6.00 | 7.60 | 6.80 | 6.90 | +2.28 | +49.36% | 0.01 | 7 | 1 | 0.41 | -0.24 | 0.01 | -0.70 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 620.00 | 6.60 | 7.60 | 7.10 | 7.30 | +3.80 | +108.58% | 0.01 | 49 | 12 | 0.40 | -0.26 | 0.01 | -0.72 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 622.50 | 6.95 | 8.30 | 7.63 | 7.63 | +3.56 | +87.47% | 0.01 | 100 | 1 | 0.40 | -0.28 | 0.01 | -0.73 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 625.00 | 7.55 | 8.90 | 8.23 | 9.55 | +4.30 | +81.91% | 0.01 | 98 | 55 | 0.39 | -0.30 | 0.01 | -0.74 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 627.50 | 8.15 | 9.50 | 8.83 | 9.00 | +2.50 | +38.47% | 0.01 | 19 | 7 | 0.39 | -0.32 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 630.00 | 8.55 | 10.25 | 9.40 | 11.60 | +5.35 | +85.60% | 0.01 | 1 | 138 | 0.38 | -0.34 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 632.50 | 9.60 | 11.00 | 10.30 | 10.80 | +5.40 | +100.00% | 0.02 | 4 | 2 | 0.38 | -0.36 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 635.00 | 10.30 | 11.90 | 11.10 | 12.65 | +4.65 | +58.13% | 0.02 | 22 | 37 | 0.37 | -0.38 | 0.01 | -0.77 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 637.50 | 11.00 | 12.70 | 11.85 | 12.50 | +6.15 | +96.85% | 0.02 | 3 | 6 | 0.37 | -0.41 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 640.00 | 11.70 | 13.90 | 12.80 | 14.50 | +4.94 | +51.68% | 0.02 | 13 | 51 | 0.36 | -0.43 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 642.50 | 13.20 | 15.10 | 14.15 | 12.80 | +3.12 | +32.24% | 0.02 | 59 | 11 | 0.37 | -0.46 | 0.01 | -0.76 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 645.00 | 13.75 | 16.00 | 14.88 | 15.50 | +6.65 | +75.15% | 0.02 | 87 | 32 | 0.35 | -0.48 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 647.50 | 15.45 | 16.80 | 16.13 | 15.13 | +5.79 | +62.00% | 0.02 | 56 | 21 | 0.35 | -0.51 | 0.01 | -0.73 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 650.00 | 15.80 | 18.10 | 16.95 | 18.87 | +8.70 | +85.55% | 0.03 | 46 | 54 | 0.34 | -0.54 | 0.01 | -0.72 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 652.50 | 17.95 | 19.40 | 18.68 | 19.32 | +4.32 | +28.80% | 0.03 | 26 | 6 | 0.35 | -0.57 | 0.01 | -0.70 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 655.00 | 18.30 | 20.55 | 19.43 | 26.66 | +13.29 | +99.41% | 0.03 | 1 | 40 | 0.33 | -0.60 | 0.01 | -0.68 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 657.50 | 19.55 | 22.10 | 20.83 | 19.55 | +4.80 | +32.55% | 0.03 | 2 | 17 | 0.32 | -0.63 | 0.01 | -0.65 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 660.00 | 21.45 | 23.50 | 22.48 | 22.85 | +7.89 | +52.75% | 0.03 | 18 | 35 | 0.32 | -0.65 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 662.50 | 22.70 | 25.60 | 24.15 | 19.91 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.32 | -0.68 | 0.01 | -0.59 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 665.00 | 25.40 | 28.10 | 26.75 | 23.35 | +5.85 | +33.43% | 0.04 | 1 | 15 | 0.35 | -0.71 | 0.01 | -0.56 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 667.50 | 25.50 | 29.80 | 27.65 | 28.25 | +6.25 | +28.41% | 0.04 | 20 | 22 | 0.32 | -0.74 | 0.01 | -0.53 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 670.00 | 26.50 | 31.95 | 29.23 | 15.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.76 | 0.01 | -0.49 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 672.50 | 28.65 | 33.80 | 31.23 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.79 | 0.01 | -0.46 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 675.00 | 30.95 | 35.75 | 33.35 | 34.00 | +16.15 | +90.48% | 0.05 | 15 | 9 | 0.30 | -0.81 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 677.50 | 33.00 | 38.00 | 35.50 | 20.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.39 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 680.00 | 35.20 | 40.10 | 37.65 | 36.62 | +8.97 | +32.45% | 0.06 | 1 | 20 | 0.41 | -0.85 | 0.01 | -0.35 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 682.50 | 37.00 | 40.85 | 38.93 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.26 | -0.87 | 0.01 | -0.32 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 685.00 | 39.00 | 44.65 | 41.83 | 29.65 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.31 | -0.88 | 0.01 | -0.29 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 687.50 | 41.25 | 46.85 | 44.05 | 31.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.41 | -0.90 | 0.01 | -0.26 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 690.00 | 43.75 | 49.15 | 46.45 | 27.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.91 | 0.00 | -0.24 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 692.50 | 46.15 | 51.45 | 48.80 | 34.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.92 | 0.00 | -0.21 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 695.00 | 48.10 | 52.40 | 50.25 | 50.64 | +19.54 | +62.83% | 0.07 | 1 | 2 | 0.46 | -0.93 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 697.50 | 50.80 | 56.15 | 53.48 | % | 0.08 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.17 | 3/6/2026 4:00:05 PM EST | |||
| 700.00 | 53.65 | 58.50 | 56.08 | 34.68 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.95 | 0.00 | -0.15 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 702.50 | 55.95 | 60.95 | 58.45 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.14 | 3/6/2026 4:00:05 PM EST | |||
| 705.00 | 58.40 | 63.35 | 60.88 | 41.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.12 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 707.50 | 60.35 | 65.80 | 63.08 | % | 0.09 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.11 | 3/6/2026 4:00:05 PM EST | |||
| 710.00 | 62.55 | 68.20 | 65.38 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.09 | 3/6/2026 4:00:05 PM EST | |||
| 712.50 | 65.80 | 70.65 | 68.23 | % | 0.10 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.08 | 3/6/2026 4:00:05 PM EST | |||
| 715.00 | 67.15 | 73.15 | 70.15 | % | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 717.50 | 70.80 | 75.60 | 73.20 | % | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 720.00 | 73.40 | 78.05 | 75.73 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 722.50 | 75.75 | 80.55 | 78.15 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 725.00 | 78.05 | 83.05 | 80.55 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 3/6/2026 4:00:05 PM EST |