Options Chain for META PLATFORMS INC CL A (META) - $550.00 as of 3/27/2026 4:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 14.00 | 14.45 | 14.23 | 14.00 | -21.00 | -60.00% | 0.03 | 351 | 2 | 0.46 | 0.58 | 0.01 | -1.12 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 522.50 | 12.50 | 12.95 | 12.73 | 13.00 | % | 0.02 | 1,251 | 0 | 0.45 | 0.54 | 0.01 | -1.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST | |
| 525.00 | 11.10 | 11.45 | 11.28 | 11.33 | -15.67 | -58.04% | 0.02 | 585 | 1 | 0.45 | 0.51 | 0.01 | -1.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 527.50 | 9.80 | 10.35 | 10.08 | 9.89 | -14.91 | -60.13% | 0.02 | 336 | 2 | 0.45 | 0.47 | 0.01 | -1.12 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 530.00 | 8.65 | 9.00 | 8.83 | 8.80 | -14.60 | -62.40% | 0.02 | 1,723 | 4 | 0.45 | 0.43 | 0.01 | -1.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 532.50 | 7.55 | 7.85 | 7.70 | 8.15 | -14.45 | -63.94% | 0.01 | 582 | 4 | 0.44 | 0.40 | 0.01 | -1.08 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 535.00 | 6.55 | 6.85 | 6.70 | 6.68 | -14.62 | -68.64% | 0.01 | 990 | 7 | 0.44 | 0.36 | 0.01 | -1.05 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 537.50 | 5.70 | 6.10 | 5.90 | 5.85 | -14.10 | -70.68% | 0.01 | 395 | 35 | 0.44 | 0.33 | 0.01 | -1.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 540.00 | 5.00 | 5.20 | 5.10 | 5.10 | -13.15 | -72.06% | 0.01 | 532 | 56 | 0.44 | 0.30 | 0.01 | -0.96 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 542.50 | 4.20 | 4.50 | 4.35 | 4.66 | -11.64 | -71.42% | 0.01 | 270 | 11 | 0.44 | 0.27 | 0.01 | -0.91 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 545.00 | 3.60 | 3.85 | 3.73 | 3.66 | -11.19 | -75.36% | 0.01 | 195 | 47 | 0.44 | 0.24 | 0.01 | -0.86 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 547.50 | 3.10 | 3.35 | 3.23 | 2.75 | -10.05 | -78.52% | 0.01 | 160 | 49 | 0.44 | 0.21 | 0.01 | -0.81 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 550.00 | 2.62 | 2.81 | 2.72 | 2.73 | -8.62 | -75.95% | 0.00 | 701 | 132 | 0.44 | 0.19 | 0.01 | -0.75 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 552.50 | 2.26 | 2.40 | 2.33 | 2.32 | -7.98 | -77.48% | 0.00 | 86 | 94 | 0.44 | 0.16 | 0.01 | -0.69 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 555.00 | 1.90 | 2.05 | 1.98 | 1.98 | -7.32 | -78.71% | 0.00 | 351 | 116 | 0.44 | 0.14 | 0.01 | -0.64 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 557.50 | 1.60 | 1.75 | 1.68 | 1.86 | -6.34 | -77.32% | 0.00 | 205 | 111 | 0.44 | 0.13 | 0.01 | -0.59 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 560.00 | 1.36 | 1.50 | 1.43 | 1.50 | -5.75 | -79.31% | 0.00 | 510 | 241 | 0.44 | 0.11 | 0.01 | -0.54 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 562.50 | 1.16 | 1.28 | 1.22 | 1.20 | -5.20 | -81.25% | 0.00 | 48 | 80 | 0.45 | 0.10 | 0.01 | -0.49 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 565.00 | 0.96 | 1.11 | 1.04 | 1.06 | -4.59 | -81.24% | 0.00 | 182 | 75 | 0.45 | 0.09 | 0.01 | -0.45 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 567.50 | 0.84 | 0.92 | 0.88 | 0.86 | -4.19 | -82.97% | 0.00 | 70 | 41 | 0.45 | 0.07 | 0.01 | -0.41 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 570.00 | 0.72 | 0.80 | 0.76 | 0.83 | -3.47 | -80.70% | 0.00 | 685 | 262 | 0.46 | 0.07 | 0.00 | -0.37 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 572.50 | 0.62 | 0.72 | 0.67 | 0.63 | -3.79 | -85.75% | 0.00 | 80 | 60 | 0.46 | 0.06 | 0.00 | -0.34 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 575.00 | 0.53 | 0.61 | 0.57 | 0.58 | -2.72 | -82.43% | 0.00 | 175 | 614 | 0.47 | 0.05 | 0.00 | -0.31 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 577.50 | 0.46 | 0.55 | 0.51 | 0.50 | -2.50 | -83.34% | 0.00 | 204 | 172 | 0.47 | 0.04 | 0.00 | -0.28 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 580.00 | 0.40 | 0.49 | 0.45 | 0.43 | -2.20 | -83.65% | 0.00 | 126 | 268 | 0.47 | 0.04 | 0.00 | -0.26 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 582.50 | 0.34 | 0.42 | 0.38 | 0.35 | -2.13 | -85.89% | 0.00 | 40 | 37 | 0.48 | 0.03 | 0.00 | -0.24 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 585.00 | 0.30 | 0.37 | 0.34 | 0.34 | -1.61 | -82.57% | 0.00 | 152 | 211 | 0.48 | 0.03 | 0.00 | -0.21 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 587.50 | 0.23 | 0.34 | 0.29 | 0.34 | -1.34 | -79.77% | 0.00 | 65 | 53 | 0.48 | 0.03 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 590.00 | 0.21 | 0.31 | 0.26 | 0.25 | -1.21 | -82.88% | 0.00 | 166 | 170 | 0.49 | 0.02 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 592.50 | 0.20 | 0.28 | 0.24 | 0.23 | -0.97 | -80.84% | 0.00 | 25 | 123 | 0.49 | 0.02 | 0.00 | -0.17 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 595.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.90 | -81.82% | 0.00 | 24 | 132 | 0.51 | 0.02 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 597.50 | 0.14 | 0.20 | 0.17 | 0.18 | -0.77 | -81.06% | 0.00 | 27 | 205 | 0.51 | 0.02 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 600.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.67 | -79.77% | 0.00 | 627 | 1,373 | 0.52 | 0.01 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 602.50 | 0.07 | 0.17 | 0.12 | 0.16 | -0.56 | -77.78% | 0.00 | 23 | 67 | 0.53 | 0.01 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 605.00 | 0.08 | 0.19 | 0.14 | 0.17 | -0.41 | -70.69% | 0.00 | 42 | 251 | 0.53 | 0.01 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 607.50 | 0.09 | 0.23 | 0.16 | 0.12 | -0.52 | -81.25% | 0.00 | 60 | 71 | 0.54 | 0.01 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 610.00 | 0.07 | 0.18 | 0.13 | 0.13 | -0.38 | -74.51% | 0.00 | 198 | 341 | 0.51 | 0.01 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 612.50 | 0.03 | 0.19 | 0.11 | 0.10 | -0.41 | -80.40% | 0.00 | 40 | 35 | 0.58 | 0.01 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 615.00 | 0.02 | 0.22 | 0.12 | 0.22 | -0.18 | -45.00% | 0.00 | 328 | 289 | 0.58 | 0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 617.50 | 0.00 | 0.43 | 0.22 | 0.21 | -0.24 | -53.34% | 0.00 | 1 | 123 | 0.70 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 620.00 | 0.05 | 0.32 | 0.19 | 0.06 | -0.28 | -82.36% | 0.00 | 12 | 222 | 0.70 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 622.50 | 0.00 | 0.53 | 0.27 | 0.13 | -0.23 | -63.89% | 0.00 | 5 | 65 | 0.75 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 625.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.29 | -80.56% | 0.00 | 16 | 221 | 0.63 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 627.50 | 0.01 | 0.17 | 0.09 | 0.10 | -0.19 | -65.52% | 0.00 | 40 | 39 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 630.00 | 0.04 | 0.14 | 0.09 | 0.05 | -0.24 | -82.76% | 0.00 | 250 | 451 | 0.63 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 632.50 | 0.03 | 0.32 | 0.18 | 0.66 | +0.39 | +144.45% | 0.00 | 5 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 635.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 297 | 358 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 637.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 640.00 | 0.03 | 0.14 | 0.09 | 0.04 | -0.14 | -77.78% | 0.00 | 8 | 163 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 642.50 | 0.00 | 0.41 | 0.21 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 645.00 | 0.03 | 0.13 | 0.08 | 0.20 | +0.08 | +66.67% | 0.00 | 7 | 134 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 647.50 | 0.00 | 0.49 | 0.25 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 650.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 197 | 103 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 652.50 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 655.00 | 0.00 | 0.78 | 0.39 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 112 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 657.50 | 0.00 | 0.62 | 0.31 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 75 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 665.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 670.00 | 0.00 | 0.61 | 0.31 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 675.00 | 0.00 | 0.49 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 58 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 685.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 59 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 428 | 171 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 198 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:11 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 7.65 | 8.00 | 7.83 | 7.61 | +4.01 | +111.39% | 0.02 | 2,636 | 773 | 0.46 | -0.42 | 0.01 | -1.12 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 522.50 | 8.65 | 9.05 | 8.85 | 8.64 | +4.70 | +119.29% | 0.02 | 293 | 1,630 | 0.45 | -0.46 | 0.01 | -1.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 525.00 | 9.80 | 10.20 | 10.00 | 9.95 | +5.20 | +109.48% | 0.02 | 472 | 73 | 0.45 | -0.49 | 0.01 | -1.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 527.50 | 10.80 | 11.30 | 11.05 | 11.60 | +6.24 | +116.42% | 0.02 | 660 | 211 | 0.45 | -0.53 | 0.01 | -1.12 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 530.00 | 12.10 | 12.65 | 12.38 | 12.60 | +6.61 | +110.36% | 0.02 | 464 | 81 | 0.44 | -0.57 | 0.01 | -1.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 532.50 | 13.70 | 14.15 | 13.93 | 14.20 | +7.80 | +121.88% | 0.03 | 479 | 66 | 0.44 | -0.60 | 0.01 | -1.08 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 535.00 | 15.20 | 15.70 | 15.45 | 15.14 | +7.89 | +108.83% | 0.03 | 400 | 109 | 0.44 | -0.64 | 0.01 | -1.05 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 537.50 | 16.70 | 17.15 | 16.93 | 16.59 | +8.54 | +106.09% | 0.03 | 199 | 31 | 0.45 | -0.67 | 0.01 | -1.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 540.00 | 18.50 | 19.00 | 18.75 | 18.43 | +9.51 | +106.62% | 0.03 | 201 | 256 | 0.44 | -0.70 | 0.01 | -0.96 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 542.50 | 20.25 | 20.85 | 20.55 | 22.57 | +12.07 | +114.96% | 0.04 | 30 | 57 | 0.45 | -0.73 | 0.01 | -0.91 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 545.00 | 22.15 | 22.70 | 22.43 | 24.19 | +12.94 | +115.03% | 0.04 | 138 | 158 | 0.44 | -0.76 | 0.01 | -0.86 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 547.50 | 24.05 | 24.70 | 24.38 | 24.51 | +11.81 | +93.00% | 0.04 | 57 | 123 | 0.44 | -0.79 | 0.01 | -0.81 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 550.00 | 26.00 | 26.85 | 26.43 | 26.91 | +12.97 | +93.05% | 0.05 | 88 | 224 | 0.44 | -0.81 | 0.01 | -0.75 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 552.50 | 28.10 | 28.95 | 28.53 | 30.42 | +15.43 | +102.94% | 0.05 | 19 | 112 | 0.43 | -0.84 | 0.01 | -0.69 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 555.00 | 30.15 | 31.80 | 30.98 | 32.99 | +16.58 | +101.04% | 0.06 | 65 | 180 | 0.41 | -0.86 | 0.01 | -0.64 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 557.50 | 31.75 | 33.60 | 32.68 | 36.54 | +18.36 | +100.99% | 0.06 | 26 | 56 | 0.44 | -0.87 | 0.01 | -0.59 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 560.00 | 33.95 | 36.65 | 35.30 | 34.51 | +15.22 | +78.91% | 0.06 | 42 | 186 | 0.46 | -0.89 | 0.01 | -0.54 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 562.50 | 36.40 | 38.20 | 37.30 | 37.29 | +15.27 | +69.35% | 0.07 | 47 | 56 | 0.51 | -0.90 | 0.01 | -0.49 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 565.00 | 38.35 | 40.85 | 39.60 | 39.05 | +15.85 | +68.32% | 0.07 | 33 | 59 | 0.53 | -0.91 | 0.01 | -0.45 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 567.50 | 40.20 | 45.35 | 42.78 | 25.22 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.62 | -0.93 | 0.01 | -0.41 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 570.00 | 43.75 | 46.05 | 44.90 | 45.20 | +17.20 | +61.43% | 0.08 | 35 | 106 | 0.63 | -0.93 | 0.00 | -0.37 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 572.50 | 45.10 | 50.10 | 47.60 | 36.40 | +6.20 | +20.53% | 0.08 | 1 | 237 | 0.76 | -0.94 | 0.00 | -0.34 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 575.00 | 47.20 | 52.50 | 49.85 | 51.00 | +22.14 | +76.72% | 0.09 | 23 | 165 | 0.71 | -0.95 | 0.00 | -0.31 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 577.50 | 49.95 | 54.75 | 52.35 | 37.80 | +5.05 | +15.42% | 0.09 | 1 | 36 | 0.80 | -0.95 | 0.00 | -0.28 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 580.00 | 52.35 | 57.40 | 54.88 | 54.76 | +18.93 | +52.84% | 0.09 | 21 | 93 | 0.81 | -0.96 | 0.00 | -0.26 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 582.50 | 55.15 | 58.05 | 56.60 | 56.33 | +32.50 | +136.39% | 0.10 | 9 | 34 | 0.84 | -0.97 | 0.00 | -0.24 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 585.00 | 56.85 | 60.60 | 58.73 | 59.10 | +20.31 | +52.36% | 0.10 | 28 | 173 | 0.74 | -0.97 | 0.00 | -0.21 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 587.50 | 59.50 | 64.60 | 62.05 | 62.05 | +41.10 | +196.19% | 0.11 | 3 | 13 | 0.87 | -0.97 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 590.00 | 61.75 | 65.50 | 63.63 | 67.84 | +23.80 | +54.05% | 0.11 | 13 | 63 | 0.87 | -0.98 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 592.50 | 64.20 | 69.45 | 66.83 | 42.25 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.92 | -0.98 | 0.00 | -0.17 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 595.00 | 66.90 | 70.85 | 68.88 | 70.65 | +26.09 | +58.55% | 0.12 | 5 | 74 | 0.91 | -0.98 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 597.50 | 69.40 | 74.65 | 72.03 | 67.74 | +16.04 | +31.03% | 0.12 | 11 | 87 | 0.95 | -0.98 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 600.00 | 72.55 | 77.35 | 74.95 | 72.55 | +19.25 | +36.12% | 0.12 | 11 | 128 | 0.89 | -0.99 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 602.50 | 74.55 | 77.85 | 76.20 | 77.00 | +21.89 | +39.73% | 0.13 | 17 | 39 | 0.99 | -0.99 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 605.00 | 76.75 | 81.95 | 79.35 | 78.05 | +32.68 | +72.03% | 0.13 | 1 | 62 | 1.01 | -0.99 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 607.50 | 79.45 | 84.45 | 81.95 | 81.61 | +21.11 | +34.90% | 0.13 | 2 | 13 | 1.05 | -0.99 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 610.00 | 81.80 | 86.95 | 84.38 | 80.19 | +16.52 | +25.95% | 0.14 | 1 | 44 | 1.05 | -0.99 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 612.50 | 84.25 | 89.55 | 86.90 | 65.73 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.09 | -0.99 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 615.00 | 86.75 | 91.95 | 89.35 | 85.51 | +18.29 | +27.21% | 0.15 | 21 | 46 | 1.09 | -0.99 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 617.50 | 89.35 | 94.35 | 91.85 | 89.62 | +66.87 | +293.94% | 0.15 | 2 | 23 | 1.11 | -1.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 620.00 | 90.45 | 97.05 | 93.75 | 90.20 | +17.02 | +23.26% | 0.15 | 1 | 1 | 1.13 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 622.50 | 94.20 | 99.55 | 96.88 | 24.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 2:59:11 PM EST |
| 625.00 | 97.50 | 101.80 | 99.65 | 102.14 | +75.29 | +280.41% | 0.16 | 990 | 241 | 1.06 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 627.50 | 97.95 | 104.55 | 101.25 | 75.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 630.00 | 101.70 | 107.05 | 104.38 | 98.90 | +31.85 | +47.51% | 0.17 | 4 | 2 | 1.10 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:11 PM EST |
| 632.50 | 102.80 | 110.20 | 106.50 | 65.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 635.00 | 106.35 | 112.05 | 109.20 | 89.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 637.50 | 107.95 | 115.10 | 111.53 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 640.00 | 110.45 | 117.05 | 113.75 | 42.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 2:59:11 PM EST |
| 642.50 | 112.95 | 120.25 | 116.60 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 645.00 | 115.45 | 122.05 | 118.75 | 98.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:11 PM EST |
| 647.50 | 117.95 | 124.55 | 121.25 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 650.00 | 120.45 | 127.05 | 123.75 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 652.50 | 123.65 | 129.55 | 126.60 | 49.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:11 PM EST |
| 655.00 | 125.50 | 132.05 | 128.78 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 657.50 | 127.95 | 134.85 | 131.40 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 660.00 | 130.45 | 137.05 | 133.75 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 665.00 | 135.45 | 142.05 | 138.75 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 670.00 | 141.30 | 147.25 | 144.28 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 675.00 | 146.55 | 152.05 | 149.30 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 680.00 | 150.45 | 157.05 | 153.75 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 685.00 | 156.70 | 162.05 | 159.38 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 690.00 | 160.75 | 167.05 | 163.90 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 695.00 | 165.45 | 172.05 | 168.75 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 700.00 | 170.45 | 177.05 | 173.75 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST | |||
| 705.00 | 175.45 | 182.05 | 178.75 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:11 PM EST |