Options Chain for META PLATFORMS INC CL A (META) - $579.23 as of 4/2/2026 10:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 170.30 | 177.80 | 174.05 | % | 0.44 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 405.00 | 165.30 | 172.75 | 169.03 | % | 0.42 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 410.00 | 160.35 | 167.10 | 163.73 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 415.00 | 155.55 | 162.85 | 159.20 | % | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 420.00 | 150.55 | 157.70 | 154.13 | % | 0.37 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 425.00 | 146.15 | 152.45 | 149.30 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 430.00 | 141.15 | 147.20 | 144.18 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 435.00 | 135.15 | 142.80 | 138.98 | % | 0.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 440.00 | 131.15 | 137.80 | 134.48 | % | 0.31 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 445.00 | 126.15 | 132.80 | 129.48 | % | 0.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 450.00 | 120.55 | 127.55 | 124.05 | % | 0.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 455.00 | 115.55 | 122.70 | 119.13 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 460.00 | 110.55 | 117.95 | 114.25 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 462.50 | 108.55 | 115.30 | 111.93 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 465.00 | 105.55 | 112.85 | 109.20 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 467.50 | 103.65 | 109.15 | 106.40 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 470.00 | 100.80 | 107.95 | 104.38 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 472.50 | 98.65 | 104.95 | 101.80 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 475.00 | 95.95 | 102.45 | 99.20 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 477.50 | 93.65 | 99.95 | 96.80 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 480.00 | 91.20 | 97.85 | 94.53 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 482.50 | 88.05 | 95.45 | 91.75 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 485.00 | 86.20 | 92.45 | 89.33 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 487.50 | 83.70 | 88.95 | 86.33 | % | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 490.00 | 81.20 | 87.25 | 84.23 | 47.05 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:11 PM EST |
| 492.50 | 78.70 | 85.05 | 81.88 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 495.00 | 76.20 | 82.60 | 79.40 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 497.50 | 73.65 | 79.05 | 76.35 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 500.00 | 71.35 | 77.10 | 74.23 | 74.11 | -10.89 | -12.82% | 0.15 | 11 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 502.50 | 68.10 | 75.40 | 71.75 | 57.92 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:11 PM EST |
| 505.00 | 66.20 | 72.40 | 69.30 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 507.50 | 63.10 | 70.45 | 66.78 | 53.09 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:11 PM EST |
| 510.00 | 61.25 | 66.60 | 63.93 | 65.60 | +38.57 | +142.70% | 0.13 | 1 | 38 | 0.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 512.50 | 58.75 | 64.00 | 61.38 | 62.28 | -10.52 | -14.46% | 0.12 | 27 | 8 | 0.37 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 515.00 | 56.20 | 62.35 | 59.28 | 54.84 | -18.37 | -25.10% | 0.12 | 22 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 517.50 | 53.80 | 59.20 | 56.50 | 55.60 | -5.51 | -9.02% | 0.11 | 70 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 520.00 | 52.15 | 56.00 | 54.08 | 51.97 | -12.58 | -19.49% | 0.10 | 64 | 104 | 0.71 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 522.50 | 48.75 | 53.45 | 51.10 | 49.13 | -7.01 | -12.49% | 0.10 | 80 | 36 | 0.63 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 525.00 | 47.20 | 51.00 | 49.10 | 46.58 | -16.10 | -25.69% | 0.09 | 108 | 38 | 0.56 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 527.50 | 44.05 | 49.05 | 46.55 | 44.15 | +13.15 | +42.42% | 0.09 | 59 | 62 | 0.66 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 530.00 | 42.90 | 45.75 | 44.33 | 44.05 | -7.43 | -14.44% | 0.08 | 63 | 297 | 0.57 | 0.99 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 532.50 | 39.60 | 44.05 | 41.83 | 39.25 | -15.75 | -28.64% | 0.08 | 29 | 119 | 0.57 | 0.99 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 535.00 | 37.45 | 41.65 | 39.55 | 37.40 | -19.00 | -33.69% | 0.07 | 33 | 145 | 0.52 | 0.98 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 537.50 | 34.80 | 38.55 | 36.68 | 36.74 | -7.66 | -17.26% | 0.07 | 25 | 158 | 0.54 | 0.98 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 540.00 | 32.90 | 36.20 | 34.55 | 34.60 | -6.40 | -15.61% | 0.06 | 34 | 165 | 0.50 | 0.97 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 542.50 | 29.35 | 34.30 | 31.83 | 26.50 | -11.07 | -29.47% | 0.06 | 1 | 51 | 0.44 | 0.96 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 545.00 | 27.60 | 31.50 | 29.55 | 30.40 | -9.60 | -24.00% | 0.05 | 9 | 138 | 0.59 | 0.94 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 547.50 | 25.35 | 30.10 | 27.73 | 27.15 | -7.84 | -22.41% | 0.05 | 7 | 60 | 0.51 | 0.93 | 0.01 | -0.31 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 550.00 | 23.90 | 25.45 | 24.68 | 25.05 | -5.99 | -19.30% | 0.04 | 214 | 389 | 0.35 | 0.91 | 0.01 | -0.37 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 552.50 | 21.40 | 23.95 | 22.68 | 22.80 | -4.84 | -17.52% | 0.04 | 115 | 152 | 0.33 | 0.88 | 0.01 | -0.44 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 555.00 | 18.90 | 21.15 | 20.03 | 20.58 | -6.27 | -23.36% | 0.04 | 51 | 212 | 0.30 | 0.85 | 0.01 | -0.50 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 557.50 | 17.25 | 18.10 | 17.68 | 18.15 | -6.90 | -27.55% | 0.03 | 253 | 148 | 0.29 | 0.82 | 0.01 | -0.57 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 560.00 | 15.30 | 16.10 | 15.70 | 16.20 | -5.68 | -25.96% | 0.03 | 795 | 219 | 0.29 | 0.78 | 0.02 | -0.63 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 562.50 | 13.40 | 13.80 | 13.60 | 14.70 | -6.72 | -31.38% | 0.02 | 2,421 | 647 | 0.28 | 0.74 | 0.02 | -0.68 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 565.00 | 11.35 | 11.85 | 11.60 | 12.25 | -8.62 | -41.31% | 0.02 | 2,180 | 109 | 0.28 | 0.69 | 0.02 | -0.73 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 567.50 | 9.80 | 10.05 | 9.93 | 10.18 | -6.83 | -40.16% | 0.02 | 3,708 | 115 | 0.27 | 0.64 | 0.02 | -0.77 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 570.00 | 7.95 | 8.35 | 8.15 | 8.53 | -8.02 | -48.46% | 0.01 | 3,682 | 290 | 0.27 | 0.58 | 0.02 | -0.79 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 572.50 | 6.35 | 6.85 | 6.60 | 6.85 | -5.70 | -45.42% | 0.01 | 2,309 | 63 | 0.26 | 0.52 | 0.03 | -0.79 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 575.00 | 5.30 | 5.65 | 5.48 | 5.50 | -5.61 | -50.50% | 0.01 | 3,789 | 293 | 0.26 | 0.45 | 0.03 | -0.78 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 577.50 | 4.05 | 4.40 | 4.23 | 4.65 | -5.21 | -52.84% | 0.01 | 558 | 582 | 0.26 | 0.39 | 0.02 | -0.75 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 580.00 | 3.05 | 3.35 | 3.20 | 3.25 | -5.05 | -60.85% | 0.01 | 2,674 | 1,303 | 0.26 | 0.33 | 0.02 | -0.71 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 582.50 | 2.29 | 2.48 | 2.39 | 2.63 | -4.57 | -63.48% | 0.00 | 645 | 592 | 0.26 | 0.27 | 0.02 | -0.65 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 585.00 | 1.73 | 1.85 | 1.79 | 1.99 | -3.86 | -65.99% | 0.00 | 1,856 | 751 | 0.25 | 0.22 | 0.02 | -0.58 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 587.50 | 1.24 | 1.37 | 1.31 | 1.39 | -3.36 | -70.74% | 0.00 | 448 | 535 | 0.25 | 0.18 | 0.02 | -0.51 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 590.00 | 0.91 | 1.02 | 0.97 | 1.00 | -3.10 | -75.61% | 0.00 | 3,543 | 396 | 0.25 | 0.14 | 0.01 | -0.44 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 592.50 | 0.66 | 0.74 | 0.70 | 0.75 | -2.55 | -77.28% | 0.00 | 475 | 248 | 0.25 | 0.11 | 0.01 | -0.37 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 595.00 | 0.47 | 0.55 | 0.51 | 0.53 | -2.21 | -80.66% | 0.00 | 917 | 365 | 0.26 | 0.08 | 0.01 | -0.30 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 597.50 | 0.33 | 0.42 | 0.38 | 0.41 | -1.68 | -80.39% | 0.00 | 443 | 234 | 0.26 | 0.06 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 600.00 | 0.27 | 0.33 | 0.30 | 0.30 | -1.41 | -82.46% | 0.00 | 3,917 | 976 | 0.26 | 0.04 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 602.50 | 0.20 | 0.27 | 0.24 | 0.25 | -1.15 | -82.15% | 0.00 | 178 | 136 | 0.27 | 0.03 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 605.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.89 | -81.66% | 0.00 | 187 | 145 | 0.27 | 0.02 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 607.50 | 0.12 | 0.17 | 0.15 | 0.17 | -0.73 | -81.12% | 0.00 | 69 | 131 | 0.28 | 0.02 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 610.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.62 | -83.79% | 0.00 | 269 | 2,566 | 0.29 | 0.01 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 612.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.47 | -82.46% | 0.00 | 282 | 89 | 0.28 | 0.01 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 615.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.36 | -80.00% | 0.00 | 108 | 865 | 0.29 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 617.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.37 | -84.10% | 0.00 | 32 | 179 | 0.30 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 620.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 0.00 | 300 | 387 | 0.31 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 622.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.19 | -70.37% | 0.00 | 9 | 58 | 0.31 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 625.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 358 | 234 | 0.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 627.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.20 | -86.96% | 0.00 | 12 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 630.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 22 | 99 | 0.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 632.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.19 | -90.48% | 0.00 | 4 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 635.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 13 | 212 | 0.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 637.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 130 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 640.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.24% | 0.00 | 4 | 29 | 0.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 642.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 645.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 52 | 29 | 0.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 647.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 50 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 260 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 652.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 37 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 8 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 657.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:11 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 410.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 415.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 20 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 4 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 5 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 5 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 17 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 8 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST | |
| 455.00 | 0.00 | 1.02 | 0.51 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 584 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 460.00 | 0.00 | 1.74 | 0.87 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 462.50 | 0.00 | 2.21 | 1.11 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 465.00 | 0.00 | 2.09 | 1.05 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 467.50 | 0.00 | 0.95 | 0.48 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 470.00 | 0.02 | 0.27 | 0.15 | 0.05 | +0.03 | +150.00% | 0.00 | 27 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 472.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 477.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 480.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 482.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 485.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 487.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 32 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 81 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 492.50 | 0.02 | 0.06 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 16 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 495.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 22 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 497.50 | 0.02 | 0.08 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 11 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 500.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 246 | 265 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 502.50 | 0.03 | 0.09 | 0.06 | 0.12 | -0.08 | -40.00% | 0.00 | 23 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 505.00 | 0.03 | 0.08 | 0.06 | 0.11 | -0.10 | -47.62% | 0.00 | 603 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 507.50 | 0.04 | 0.10 | 0.07 | 0.09 | -0.14 | -60.87% | 0.00 | 49 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 510.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 239 | 273 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 512.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.19 | -67.86% | 0.00 | 105 | 61 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 515.00 | 0.06 | 0.13 | 0.10 | 0.12 | -0.19 | -61.29% | 0.00 | 61 | 194 | 0.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 517.50 | 0.07 | 0.12 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 81 | 173 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 520.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 757 | 1,314 | 0.44 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 522.50 | 0.10 | 0.17 | 0.14 | 0.15 | -0.32 | -68.09% | 0.00 | 106 | 579 | 0.43 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 525.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.24 | -57.15% | 0.00 | 301 | 143 | 0.42 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 527.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.34 | -66.67% | 0.00 | 75 | 95 | 0.41 | -0.01 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 530.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.33 | -63.47% | 0.00 | 443 | 768 | 0.40 | -0.01 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 532.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.36 | -60.00% | 0.00 | 160 | 150 | 0.38 | -0.01 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 535.00 | 0.21 | 0.30 | 0.26 | 0.27 | -0.37 | -57.82% | 0.00 | 320 | 255 | 0.37 | -0.02 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 537.50 | 0.24 | 0.35 | 0.30 | 0.27 | -0.45 | -62.50% | 0.00 | 686 | 1,482 | 0.36 | -0.02 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 540.00 | 0.29 | 0.38 | 0.34 | 0.34 | -0.50 | -59.53% | 0.00 | 1,167 | 270 | 0.35 | -0.03 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 542.50 | 0.37 | 0.45 | 0.41 | 0.38 | -0.50 | -56.82% | 0.00 | 691 | 130 | 0.34 | -0.04 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 545.00 | 0.45 | 0.54 | 0.50 | 0.49 | -0.56 | -53.34% | 0.00 | 1,060 | 641 | 0.33 | -0.06 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 547.50 | 0.54 | 0.65 | 0.60 | 0.60 | -0.53 | -46.91% | 0.00 | 550 | 117 | 0.32 | -0.07 | 0.01 | -0.31 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 550.00 | 0.68 | 0.77 | 0.73 | 0.73 | -0.69 | -48.60% | 0.00 | 1,640 | 369 | 0.32 | -0.09 | 0.01 | -0.37 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 552.50 | 0.86 | 0.95 | 0.91 | 0.90 | -0.75 | -45.46% | 0.00 | 497 | 124 | 0.31 | -0.12 | 0.01 | -0.44 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 555.00 | 1.11 | 1.17 | 1.14 | 1.12 | -0.81 | -41.97% | 0.00 | 1,080 | 353 | 0.30 | -0.15 | 0.01 | -0.50 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 557.50 | 1.33 | 1.46 | 1.40 | 1.35 | -0.68 | -33.50% | 0.00 | 567 | 89 | 0.29 | -0.18 | 0.01 | -0.57 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 560.00 | 1.73 | 1.80 | 1.77 | 1.75 | -0.90 | -33.97% | 0.00 | 2,511 | 278 | 0.29 | -0.22 | 0.02 | -0.63 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 562.50 | 2.16 | 2.29 | 2.23 | 2.09 | -0.97 | -31.70% | 0.00 | 1,763 | 89 | 0.28 | -0.26 | 0.02 | -0.68 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 565.00 | 2.69 | 2.79 | 2.74 | 2.72 | -0.93 | -25.48% | 0.00 | 4,033 | 259 | 0.28 | -0.31 | 0.02 | -0.73 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 567.50 | 3.35 | 3.55 | 3.45 | 3.35 | -0.98 | -22.64% | 0.01 | 1,383 | 71 | 0.27 | -0.36 | 0.02 | -0.77 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 570.00 | 4.05 | 4.45 | 4.25 | 4.30 | -0.53 | -10.98% | 0.01 | 2,866 | 235 | 0.27 | -0.42 | 0.02 | -0.79 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 572.50 | 5.00 | 5.35 | 5.18 | 5.24 | -0.51 | -8.87% | 0.01 | 3,133 | 101 | 0.26 | -0.48 | 0.03 | -0.79 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 575.00 | 6.30 | 6.65 | 6.48 | 6.42 | -0.28 | -4.18% | 0.01 | 1,304 | 359 | 0.26 | -0.55 | 0.03 | -0.78 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 577.50 | 7.55 | 8.00 | 7.78 | 7.70 | +0.20 | +2.67% | 0.01 | 572 | 164 | 0.26 | -0.61 | 0.02 | -0.75 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 580.00 | 9.15 | 9.60 | 9.38 | 9.15 | +0.35 | +3.98% | 0.02 | 2,656 | 361 | 0.26 | -0.67 | 0.02 | -0.71 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 582.50 | 10.55 | 11.25 | 10.90 | 12.07 | +1.72 | +16.62% | 0.02 | 182 | 81 | 0.26 | -0.73 | 0.02 | -0.65 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 585.00 | 12.70 | 13.30 | 13.00 | 12.62 | +1.97 | +18.50% | 0.02 | 87 | 342 | 0.25 | -0.78 | 0.02 | -0.58 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 587.50 | 14.65 | 15.25 | 14.95 | 15.50 | +3.01 | +24.10% | 0.03 | 41 | 240 | 0.24 | -0.82 | 0.02 | -0.51 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 590.00 | 16.20 | 18.50 | 17.35 | 16.79 | +2.44 | +17.01% | 0.03 | 79 | 341 | 0.24 | -0.86 | 0.01 | -0.44 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 592.50 | 16.10 | 20.55 | 18.33 | 16.65 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.28 | -0.89 | 0.01 | -0.37 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 595.00 | 19.90 | 22.50 | 21.20 | 21.74 | +3.39 | +18.48% | 0.04 | 2 | 75 | 0.36 | -0.92 | 0.01 | -0.30 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 597.50 | 20.70 | 26.80 | 23.75 | 29.51 | -12.64 | -29.99% | 0.04 | 1 | 3 | 0.53 | -0.94 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 600.00 | 23.80 | 27.90 | 25.85 | 25.97 | +2.84 | +12.28% | 0.04 | 10 | 32 | 0.38 | -0.96 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 602.50 | 26.75 | 30.35 | 28.55 | 30.65 | +7.55 | +32.69% | 0.05 | 11 | 15 | 0.48 | -0.97 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 605.00 | 27.60 | 34.05 | 30.83 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | -0.98 | 0.00 | -0.11 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 607.50 | 31.40 | 36.20 | 33.80 | 21.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.58 | -0.98 | 0.00 | -0.08 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 610.00 | 32.80 | 39.35 | 36.08 | 30.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.06 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 612.50 | 35.05 | 41.45 | 38.25 | % | 0.06 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 4/2/2026 2:59:11 PM EST | |||
| 615.00 | 37.25 | 43.95 | 40.60 | 67.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 3/26/2026 | 4/2/2026 2:59:11 PM EST |
| 617.50 | 40.00 | 46.60 | 43.30 | 79.51 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/2/2026 2:59:11 PM EST |
| 620.00 | 42.70 | 48.90 | 45.80 | 32.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 622.50 | 44.85 | 52.00 | 48.43 | 42.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 625.00 | 47.15 | 54.10 | 50.63 | 37.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 627.50 | 49.75 | 56.65 | 53.20 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 630.00 | 52.30 | 58.90 | 55.60 | 48.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:11 PM EST |
| 632.50 | 55.00 | 61.40 | 58.20 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 635.00 | 57.30 | 63.90 | 60.60 | 96.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:11 PM EST |
| 637.50 | 59.80 | 67.00 | 63.40 | 41.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:11 PM EST |
| 640.00 | 62.15 | 68.90 | 65.53 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 642.50 | 64.75 | 72.00 | 68.38 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 645.00 | 67.25 | 74.10 | 70.68 | 72.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:11 PM EST |
| 647.50 | 69.75 | 74.60 | 72.18 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 650.00 | 72.20 | 79.10 | 75.65 | 43.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:11 PM EST |
| 652.50 | 74.75 | 81.40 | 78.08 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 655.00 | 77.25 | 83.90 | 80.58 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 657.50 | 79.75 | 86.40 | 83.08 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST | |||
| 660.00 | 82.65 | 87.95 | 85.30 | 86.20 | +6.25 | +7.82% | 0.13 | 5 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:11 PM EST |
| 665.00 | 87.15 | 93.90 | 90.53 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:11 PM EST |