Options Chain for META PLATFORMS INC CL A (META) - $573.02 as of 4/6/2026 8:29:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 144.95 | 152.15 | 148.55 | % | 0.35 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 430.00 | 139.95 | 147.15 | 143.55 | % | 0.33 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 435.00 | 134.90 | 142.20 | 138.55 | % | 0.32 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 440.00 | 129.90 | 137.20 | 133.55 | % | 0.30 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 445.00 | 124.95 | 132.20 | 128.58 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 450.00 | 120.00 | 127.20 | 123.60 | % | 0.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 452.50 | 117.45 | 124.70 | 121.08 | % | 0.27 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 455.00 | 114.95 | 122.20 | 118.58 | % | 0.26 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 457.50 | 112.45 | 119.70 | 116.08 | % | 0.25 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 460.00 | 109.95 | 117.20 | 113.58 | % | 0.25 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 462.50 | 107.80 | 114.10 | 110.95 | 112.30 | % | 0.24 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 465.00 | 105.85 | 111.60 | 108.73 | 109.92 | % | 0.23 | 2 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 467.50 | 102.50 | 109.75 | 106.13 | % | 0.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 470.00 | 101.15 | 106.35 | 103.75 | 106.76 | % | 0.22 | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 472.50 | 98.90 | 103.50 | 101.20 | 104.37 | % | 0.21 | 3 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 475.00 | 95.95 | 101.15 | 98.55 | 101.95 | % | 0.21 | 3 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 477.50 | 93.45 | 99.10 | 96.28 | 99.49 | % | 0.20 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 480.00 | 89.95 | 97.25 | 93.60 | % | 0.19 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 482.50 | 87.50 | 94.15 | 90.83 | % | 0.19 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 485.00 | 85.05 | 91.85 | 88.45 | % | 0.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 487.50 | 82.60 | 89.10 | 85.85 | % | 0.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 490.00 | 79.95 | 87.25 | 83.60 | 49.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 492.50 | 77.50 | 84.20 | 80.85 | % | 0.16 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 495.00 | 75.00 | 81.85 | 78.43 | % | 0.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 497.50 | 72.60 | 79.20 | 75.90 | % | 0.15 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 4/6/2026 4:00:05 PM EST | |||
| 500.00 | 70.95 | 75.15 | 73.05 | 73.50 | -6.31 | -7.91% | 0.15 | 5 | 2 | 1.59 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 502.50 | 67.70 | 74.80 | 71.25 | % | 0.14 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 4/6/2026 4:00:05 PM EST | |||
| 505.00 | 65.35 | 71.90 | 68.63 | % | 0.14 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.05 | 4/6/2026 4:00:05 PM EST | |||
| 507.50 | 62.55 | 69.80 | 66.18 | % | 0.13 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.05 | 4/6/2026 4:00:05 PM EST | |||
| 510.00 | 60.05 | 67.35 | 63.70 | % | 0.12 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.07 | 4/6/2026 4:00:05 PM EST | |||
| 512.50 | 59.10 | 63.80 | 61.45 | 64.48 | % | 0.12 | 11 | 0 | 1.38 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 515.00 | 55.40 | 61.45 | 58.43 | % | 0.11 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.10 | 4/6/2026 4:00:05 PM EST | |||
| 517.50 | 54.10 | 58.20 | 56.15 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.20 | 0.99 | 0.00 | -0.14 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 520.00 | 51.25 | 55.70 | 53.48 | 53.36 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.18 | 0.98 | 0.00 | -0.18 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 522.50 | 47.85 | 54.40 | 51.13 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.23 | 0.98 | 0.00 | -0.24 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 525.00 | 46.20 | 50.20 | 48.20 | 53.98 | +21.23 | +64.83% | 0.09 | 18 | 28 | 1.00 | 0.98 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 527.50 | 44.25 | 48.25 | 46.25 | 51.39 | +4.93 | +10.62% | 0.09 | 17 | 5 | 1.06 | 0.97 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 530.00 | 42.05 | 44.95 | 43.50 | 44.87 | -17.19 | -27.70% | 0.08 | 58 | 25 | 0.90 | 0.97 | 0.00 | -0.38 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 532.50 | 39.05 | 42.65 | 40.85 | 44.29 | -5.48 | -11.02% | 0.08 | 40 | 120 | 0.87 | 0.96 | 0.00 | -0.42 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 535.00 | 36.90 | 40.05 | 38.48 | 44.68 | +6.68 | +17.58% | 0.07 | 18 | 25 | 0.82 | 0.95 | 0.00 | -0.51 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 537.50 | 34.60 | 37.70 | 36.15 | 41.02 | +2.00 | +5.13% | 0.07 | 49 | 48 | 0.81 | 0.94 | 0.00 | -0.60 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 540.00 | 32.50 | 34.75 | 33.63 | 33.78 | -1.77 | -4.98% | 0.06 | 13 | 50 | 0.76 | 0.94 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 542.50 | 29.55 | 32.95 | 31.25 | 35.59 | +10.98 | +44.62% | 0.06 | 55 | 20 | 0.74 | 0.93 | 0.01 | -0.81 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 545.00 | 27.40 | 30.15 | 28.78 | 32.90 | +3.93 | +13.57% | 0.05 | 21 | 10 | 0.60 | 0.91 | 0.01 | -0.93 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 547.50 | 25.10 | 28.00 | 26.55 | 30.90 | +5.90 | +23.60% | 0.05 | 62 | 49 | 0.67 | 0.90 | 0.01 | -1.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 550.00 | 23.75 | 25.00 | 24.38 | 25.88 | -0.77 | -2.89% | 0.04 | 119 | 161 | 0.42 | 0.88 | 0.01 | -1.18 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 552.50 | 21.10 | 23.10 | 22.10 | 23.15 | +0.84 | +3.77% | 0.04 | 21 | 30 | 0.42 | 0.86 | 0.01 | -1.26 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 555.00 | 18.95 | 20.55 | 19.75 | 20.00 | -2.05 | -9.30% | 0.04 | 33 | 60 | 0.43 | 0.84 | 0.01 | -1.35 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 557.50 | 16.95 | 18.50 | 17.73 | 18.38 | -2.11 | -10.30% | 0.03 | 73 | 96 | 0.42 | 0.81 | 0.01 | -1.45 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 560.00 | 15.45 | 16.30 | 15.88 | 16.00 | -2.45 | -13.28% | 0.03 | 67 | 185 | 0.42 | 0.77 | 0.02 | -1.55 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 562.50 | 13.35 | 14.20 | 13.78 | 13.75 | -2.97 | -17.77% | 0.02 | 151 | 57 | 0.41 | 0.73 | 0.02 | -1.65 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 565.00 | 11.70 | 12.45 | 12.08 | 12.10 | -2.90 | -19.34% | 0.02 | 122 | 182 | 0.41 | 0.69 | 0.02 | -1.73 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 567.50 | 9.90 | 10.60 | 10.25 | 11.00 | -2.20 | -16.67% | 0.02 | 89 | 50 | 0.41 | 0.64 | 0.02 | -1.79 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 570.00 | 8.45 | 8.95 | 8.70 | 8.52 | -3.13 | -26.87% | 0.02 | 950 | 230 | 0.40 | 0.59 | 0.02 | -1.82 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 572.50 | 7.10 | 7.45 | 7.28 | 7.20 | -2.95 | -29.07% | 0.01 | 222 | 160 | 0.40 | 0.53 | 0.02 | -1.82 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 575.00 | 5.75 | 6.05 | 5.90 | 6.00 | -2.75 | -31.43% | 0.01 | 1,719 | 202 | 0.39 | 0.47 | 0.02 | -1.78 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 577.50 | 4.65 | 5.00 | 4.83 | 4.80 | -2.75 | -36.43% | 0.01 | 4,072 | 75 | 0.39 | 0.41 | 0.02 | -1.70 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 580.00 | 3.65 | 4.00 | 3.83 | 3.80 | -2.55 | -40.16% | 0.01 | 6,161 | 247 | 0.38 | 0.35 | 0.02 | -1.58 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 582.50 | 2.84 | 3.15 | 3.00 | 3.00 | -2.25 | -42.86% | 0.01 | 659 | 108 | 0.38 | 0.30 | 0.02 | -1.44 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 585.00 | 2.24 | 2.40 | 2.32 | 2.40 | -2.13 | -47.02% | 0.00 | 1,421 | 310 | 0.38 | 0.25 | 0.02 | -1.28 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 587.50 | 1.71 | 1.85 | 1.78 | 1.80 | -1.75 | -49.30% | 0.00 | 891 | 250 | 0.38 | 0.20 | 0.02 | -1.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 590.00 | 1.31 | 1.45 | 1.38 | 1.39 | -1.63 | -53.98% | 0.00 | 1,208 | 473 | 0.38 | 0.16 | 0.01 | -0.96 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 592.50 | 0.99 | 1.11 | 1.05 | 1.06 | -1.46 | -57.94% | 0.00 | 493 | 112 | 0.39 | 0.13 | 0.01 | -0.83 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 595.00 | 0.70 | 0.83 | 0.77 | 0.75 | -1.25 | -62.50% | 0.00 | 784 | 1,060 | 0.39 | 0.10 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 597.50 | 0.56 | 0.65 | 0.61 | 0.61 | -1.01 | -62.35% | 0.00 | 482 | 546 | 0.39 | 0.08 | 0.01 | -0.58 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 600.00 | 0.43 | 0.49 | 0.46 | 0.47 | -0.83 | -63.85% | 0.00 | 1,628 | 627 | 0.40 | 0.07 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 602.50 | 0.30 | 0.42 | 0.36 | 0.39 | -0.66 | -62.86% | 0.00 | 427 | 191 | 0.40 | 0.05 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 605.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.57 | -65.52% | 0.00 | 503 | 148 | 0.41 | 0.04 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 607.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.48 | -68.58% | 0.00 | 373 | 193 | 0.42 | 0.03 | 0.00 | -0.22 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 610.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.40 | -70.18% | 0.00 | 352 | 870 | 0.42 | 0.03 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 612.50 | 0.07 | 0.24 | 0.16 | 0.04 | -0.48 | -92.31% | 0.00 | 23 | 60 | 0.43 | 0.02 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 615.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.30 | -76.93% | 0.00 | 190 | 381 | 0.43 | 0.02 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 617.50 | 0.03 | 0.17 | 0.10 | 0.11 | -0.23 | -67.65% | 0.00 | 17 | 34 | 0.44 | 0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 620.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 397 | 137 | 0.48 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 622.50 | 0.04 | 0.33 | 0.19 | 0.11 | -0.15 | -57.70% | 0.00 | 16 | 16 | 0.53 | 0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 625.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.20 | -71.43% | 0.00 | 55 | 44 | 0.49 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 627.50 | 0.02 | 0.26 | 0.14 | 0.10 | -0.18 | -64.29% | 0.00 | 4 | 71 | 0.55 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 630.00 | 0.04 | 0.08 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 45 | 252 | 0.53 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 632.50 | 0.03 | 0.12 | 0.08 | 0.04 | -0.09 | -69.24% | 0.00 | 5 | 36 | 0.54 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 635.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 17 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 637.50 | 0.01 | 0.31 | 0.16 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 640.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 12 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 642.50 | 0.01 | 0.35 | 0.18 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 645.00 | 0.00 | 0.33 | 0.17 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 647.50 | 0.00 | 0.21 | 0.11 | 0.27 | -0.13 | -32.50% | 0.00 | 1 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 650.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 652.50 | 0.01 | 0.23 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 655.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 451 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 657.50 | 0.00 | 0.36 | 0.18 | 0.02 | -0.20 | -90.91% | 0.00 | 5 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 66 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 662.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 665.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 667.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 77 | 579 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 425.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.17 | -85.00% | 0.00 | 3 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 452.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 457.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 462.50 | 0.00 | 0.05 | 0.03 | 0.11 | +0.04 | +57.15% | 0.00 | 21 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 129 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 467.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 137 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 472.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 41 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 475.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 153 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 477.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 480.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.11 | -84.62% | 0.00 | 38 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 482.50 | 0.02 | 0.17 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 36 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 485.00 | 0.02 | 0.17 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 25 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 487.50 | 0.03 | 0.26 | 0.15 | 0.02 | -0.13 | -86.67% | 0.00 | 26 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 490.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.08 | -44.45% | 0.00 | 28 | 46 | 0.80 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 492.50 | 0.03 | 0.26 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 39 | 32 | 0.84 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 495.00 | 0.02 | 0.13 | 0.08 | 0.04 | -0.18 | -81.82% | 0.00 | 28 | 27 | 0.82 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 497.50 | 0.02 | 0.29 | 0.16 | 0.05 | -0.19 | -79.17% | 0.00 | 42 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 500.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.17 | -70.84% | 0.00 | 110 | 118 | 0.79 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 502.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 26 | 27 | 0.72 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 505.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 45 | 14 | 0.73 | 0.00 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 507.50 | 0.08 | 0.21 | 0.15 | 0.07 | -0.26 | -78.79% | 0.00 | 32 | 9 | 0.75 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 510.00 | 0.08 | 0.31 | 0.20 | 0.19 | -0.26 | -57.78% | 0.00 | 71 | 96 | 0.73 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 512.50 | 0.07 | 0.36 | 0.22 | 0.13 | -0.22 | -62.86% | 0.00 | 57 | 25 | 0.71 | -0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 515.00 | 0.12 | 0.32 | 0.22 | 0.17 | -0.28 | -62.23% | 0.00 | 174 | 63 | 0.69 | -0.01 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 517.50 | 0.14 | 0.35 | 0.25 | 0.12 | -0.28 | -70.00% | 0.00 | 40 | 21 | 0.69 | -0.01 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 520.00 | 0.16 | 0.32 | 0.24 | 0.33 | -0.23 | -41.08% | 0.00 | 166 | 792 | 0.67 | -0.02 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 522.50 | 0.21 | 0.25 | 0.23 | 0.25 | -0.54 | -68.36% | 0.00 | 50 | 20 | 0.63 | -0.02 | 0.00 | -0.24 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 525.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.35 | -58.34% | 0.00 | 390 | 709 | 0.62 | -0.02 | 0.00 | -0.26 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 527.50 | 0.28 | 0.41 | 0.35 | 0.33 | -0.33 | -50.00% | 0.00 | 60 | 65 | 0.62 | -0.03 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 530.00 | 0.30 | 0.38 | 0.34 | 0.36 | -0.35 | -49.30% | 0.00 | 1,167 | 239 | 0.59 | -0.03 | 0.00 | -0.38 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 532.50 | 0.35 | 0.57 | 0.46 | 0.45 | -0.37 | -45.13% | 0.00 | 39 | 76 | 0.59 | -0.04 | 0.00 | -0.42 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 535.00 | 0.41 | 0.49 | 0.45 | 0.46 | -0.54 | -54.00% | 0.00 | 249 | 103 | 0.56 | -0.05 | 0.00 | -0.51 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 537.50 | 0.50 | 0.56 | 0.53 | 0.54 | -0.53 | -49.54% | 0.00 | 130 | 60 | 0.55 | -0.06 | 0.00 | -0.60 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 540.00 | 0.59 | 0.66 | 0.63 | 0.62 | -0.61 | -49.60% | 0.00 | 406 | 204 | 0.54 | -0.06 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 542.50 | 0.69 | 0.77 | 0.73 | 0.69 | -0.90 | -56.61% | 0.00 | 502 | 375 | 0.52 | -0.07 | 0.01 | -0.81 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 545.00 | 0.82 | 0.90 | 0.86 | 0.86 | -0.78 | -47.57% | 0.00 | 547 | 137 | 0.51 | -0.09 | 0.01 | -0.93 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 547.50 | 0.97 | 1.09 | 1.03 | 1.02 | -0.85 | -45.46% | 0.00 | 394 | 36 | 0.50 | -0.10 | 0.01 | -1.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 550.00 | 1.17 | 1.27 | 1.22 | 1.21 | -0.92 | -43.20% | 0.00 | 2,605 | 422 | 0.49 | -0.12 | 0.01 | -1.18 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 552.50 | 1.40 | 1.54 | 1.47 | 1.48 | -1.54 | -51.00% | 0.00 | 365 | 144 | 0.48 | -0.14 | 0.01 | -1.26 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 555.00 | 1.68 | 1.85 | 1.77 | 1.82 | -1.04 | -36.37% | 0.00 | 444 | 372 | 0.46 | -0.16 | 0.01 | -1.35 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 557.50 | 2.02 | 2.26 | 2.14 | 2.11 | -1.24 | -37.02% | 0.00 | 560 | 299 | 0.46 | -0.19 | 0.01 | -1.45 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 560.00 | 2.48 | 2.68 | 2.58 | 2.54 | -1.31 | -34.03% | 0.00 | 1,155 | 146 | 0.44 | -0.23 | 0.02 | -1.55 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 562.50 | 2.98 | 3.25 | 3.12 | 3.09 | -2.06 | -40.00% | 0.01 | 385 | 86 | 0.44 | -0.27 | 0.02 | -1.65 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 565.00 | 3.60 | 3.90 | 3.75 | 3.71 | -1.44 | -27.97% | 0.01 | 1,550 | 207 | 0.43 | -0.31 | 0.02 | -1.73 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 567.50 | 4.35 | 4.70 | 4.53 | 4.65 | -1.35 | -22.50% | 0.01 | 449 | 142 | 0.43 | -0.36 | 0.02 | -1.79 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 570.00 | 5.30 | 5.60 | 5.45 | 5.65 | -1.20 | -17.52% | 0.01 | 1,223 | 151 | 0.42 | -0.41 | 0.02 | -1.82 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 572.50 | 6.25 | 6.70 | 6.48 | 6.49 | -1.46 | -18.37% | 0.01 | 1,041 | 117 | 0.41 | -0.47 | 0.02 | -1.82 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 575.00 | 7.40 | 7.90 | 7.65 | 7.62 | -1.43 | -15.81% | 0.01 | 7,119 | 120 | 0.41 | -0.53 | 0.02 | -1.78 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 577.50 | 8.75 | 9.30 | 9.03 | 9.00 | -1.75 | -16.28% | 0.02 | 3,047 | 79 | 0.41 | -0.59 | 0.02 | -1.70 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 580.00 | 10.30 | 10.90 | 10.60 | 10.71 | -0.89 | -7.68% | 0.02 | 1,493 | 164 | 0.41 | -0.65 | 0.02 | -1.58 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 582.50 | 11.95 | 12.70 | 12.33 | 11.41 | -2.39 | -17.32% | 0.02 | 156 | 62 | 0.41 | -0.70 | 0.02 | -1.44 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 585.00 | 13.80 | 14.45 | 14.13 | 14.65 | -1.64 | -10.07% | 0.02 | 862 | 68 | 0.41 | -0.75 | 0.02 | -1.28 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 587.50 | 15.50 | 16.70 | 16.10 | 13.40 | -3.00 | -18.30% | 0.03 | 25 | 41 | 0.40 | -0.80 | 0.02 | -1.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 590.00 | 16.85 | 19.55 | 18.20 | 17.32 | -1.23 | -6.64% | 0.03 | 340 | 174 | 0.45 | -0.84 | 0.01 | -0.96 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 592.50 | 18.15 | 23.30 | 20.73 | 15.38 | -16.10 | -51.15% | 0.03 | 6 | 56 | 0.63 | -0.87 | 0.01 | -0.83 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 595.00 | 21.20 | 24.05 | 22.63 | 18.23 | -2.70 | -12.90% | 0.04 | 38 | 65 | 0.51 | -0.90 | 0.01 | -0.72 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 597.50 | 23.15 | 26.40 | 24.78 | 25.00 | +5.25 | +26.59% | 0.04 | 25 | 18 | 0.54 | -0.92 | 0.01 | -0.58 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 600.00 | 26.20 | 28.30 | 27.25 | 24.94 | -3.56 | -12.50% | 0.05 | 7 | 69 | 0.61 | -0.93 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 602.50 | 27.65 | 31.35 | 29.50 | 51.62 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.60 | -0.95 | 0.01 | -0.36 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 605.00 | 30.15 | 33.80 | 31.98 | 23.12 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.62 | -0.96 | 0.00 | -0.29 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 607.50 | 31.05 | 37.75 | 34.40 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.22 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 610.00 | 35.25 | 38.60 | 36.93 | 27.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | -0.97 | 0.00 | -0.17 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 612.50 | 36.00 | 42.85 | 39.43 | 53.73 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.13 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 615.00 | 38.50 | 45.25 | 41.88 | 68.28 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.10 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 617.50 | 41.00 | 47.60 | 44.30 | % | 0.07 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.07 | 4/6/2026 4:00:05 PM EST | |||
| 620.00 | 42.90 | 50.30 | 46.60 | 35.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.05 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 622.50 | 45.40 | 52.65 | 49.03 | 45.46 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 625.00 | 48.35 | 55.20 | 51.78 | 30.51 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 627.50 | 51.05 | 57.70 | 54.38 | 42.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.06 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 630.00 | 52.90 | 60.25 | 56.58 | 34.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 632.50 | 55.40 | 62.70 | 59.05 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 635.00 | 58.35 | 65.20 | 61.78 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 637.50 | 61.05 | 67.55 | 64.30 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 640.00 | 63.55 | 70.25 | 66.90 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 642.50 | 65.40 | 72.70 | 69.05 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 645.00 | 67.90 | 75.20 | 71.55 | 85.76 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:05 PM EST |
| 647.50 | 71.00 | 77.65 | 74.33 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 650.00 | 73.50 | 80.25 | 76.88 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 652.50 | 76.00 | 82.45 | 79.23 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 655.00 | 78.35 | 85.25 | 81.80 | 78.81 | % | 0.12 | 2 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 657.50 | 80.40 | 87.55 | 83.98 | % | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 660.00 | 83.55 | 90.00 | 86.78 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 662.50 | 86.00 | 92.75 | 89.38 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 665.00 | 87.95 | 95.25 | 91.60 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 667.50 | 91.05 | 97.55 | 94.30 | % | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 670.00 | 93.55 | 100.25 | 96.90 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 675.00 | 98.55 | 105.25 | 101.90 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |