Options Chain for META PLATFORMS INC CL A (META) - $616.08 as of 4/9/2026 6:34:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 165.50 | 173.00 | 169.25 | % | 0.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 465.00 | 160.05 | 167.55 | 163.80 | % | 0.35 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 470.00 | 154.95 | 162.55 | 158.75 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 475.00 | 150.50 | 157.55 | 154.03 | % | 0.32 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 480.00 | 145.35 | 152.60 | 148.98 | % | 0.31 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 485.00 | 140.55 | 147.60 | 144.08 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 490.00 | 134.80 | 142.60 | 138.70 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 495.00 | 130.35 | 137.60 | 133.98 | % | 0.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 500.00 | 125.55 | 132.60 | 129.08 | 70.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 505.00 | 120.50 | 127.60 | 124.05 | % | 0.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 507.50 | 118.05 | 125.10 | 121.58 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 510.00 | 115.80 | 122.25 | 119.03 | 56.72 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 512.50 | 112.70 | 120.10 | 116.40 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 515.00 | 110.20 | 117.60 | 113.90 | % | 0.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 517.50 | 108.10 | 115.10 | 111.60 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 520.00 | 105.60 | 112.60 | 109.10 | 53.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 522.50 | 103.00 | 110.10 | 106.55 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 525.00 | 100.90 | 106.70 | 103.80 | 108.62 | +60.92 | +127.72% | 0.20 | 12 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 527.50 | 98.05 | 105.15 | 101.60 | 45.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 95.40 | 102.45 | 98.93 | 106.45 | +36.25 | +51.64% | 0.19 | 4 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 532.50 | 93.15 | 100.15 | 96.65 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 535.00 | 90.65 | 97.85 | 94.25 | 68.35 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 537.50 | 88.15 | 95.15 | 91.65 | 63.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 540.00 | 86.30 | 91.65 | 88.98 | 85.40 | +14.48 | +20.42% | 0.16 | 20 | 288 | 1.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 542.50 | 83.20 | 90.15 | 86.68 | 69.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 545.00 | 80.65 | 87.70 | 84.18 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 547.50 | 77.75 | 85.10 | 81.43 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 550.00 | 76.75 | 81.20 | 78.98 | 86.04 | +16.80 | +24.27% | 0.14 | 10 | 37 | 0.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 552.50 | 73.40 | 79.40 | 76.40 | 65.47 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 555.00 | 70.70 | 77.70 | 74.20 | 61.20 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 557.50 | 68.25 | 75.25 | 71.75 | 58.39 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 560.00 | 66.65 | 71.20 | 68.93 | 72.45 | +18.67 | +34.72% | 0.12 | 13 | 62 | 0.86 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 562.50 | 64.00 | 68.90 | 66.45 | 65.74 | +12.19 | +22.77% | 0.12 | 20 | 65 | 0.83 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 565.00 | 62.65 | 66.50 | 64.58 | 67.74 | +19.80 | +41.31% | 0.11 | 28 | 143 | 0.81 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 567.50 | 59.50 | 63.90 | 61.70 | 62.38 | +9.95 | +18.98% | 0.11 | 14 | 56 | 0.81 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 570.00 | 57.15 | 61.25 | 59.20 | 59.48 | +12.41 | +26.37% | 0.10 | 27 | 154 | 0.05 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 572.50 | 54.20 | 58.90 | 56.55 | 58.95 | +17.17 | +41.10% | 0.10 | 34 | 64 | 0.73 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 575.00 | 51.70 | 56.90 | 54.30 | 55.00 | +17.37 | +46.16% | 0.09 | 18 | 115 | 0.76 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 577.50 | 49.30 | 54.15 | 51.73 | 54.33 | +19.12 | +54.31% | 0.09 | 34 | 69 | 0.69 | 0.99 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 580.00 | 47.35 | 50.05 | 48.70 | 51.87 | +17.08 | +49.10% | 0.08 | 29 | 149 | 0.64 | 0.98 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 582.50 | 44.45 | 49.05 | 46.75 | 49.40 | +16.85 | +51.77% | 0.08 | 40 | 69 | 0.63 | 0.98 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 585.00 | 42.25 | 46.05 | 44.15 | 45.00 | +14.15 | +45.87% | 0.08 | 69 | 128 | 0.59 | 0.97 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 587.50 | 39.50 | 42.65 | 41.08 | 42.31 | +14.53 | +52.31% | 0.07 | 34 | 96 | 0.47 | 0.97 | 0.00 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 590.00 | 37.40 | 41.55 | 39.48 | 39.91 | +14.13 | +54.81% | 0.07 | 59 | 114 | 0.58 | 0.96 | 0.00 | -0.33 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 592.50 | 35.15 | 39.00 | 37.08 | 37.46 | +13.08 | +53.66% | 0.06 | 30 | 71 | 0.55 | 0.95 | 0.00 | -0.38 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 595.00 | 32.85 | 36.30 | 34.58 | 35.00 | +12.75 | +57.31% | 0.06 | 45 | 167 | 0.54 | 0.94 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 597.50 | 30.50 | 33.70 | 32.10 | 36.17 | +15.83 | +77.83% | 0.05 | 20 | 209 | 0.46 | 0.92 | 0.01 | -0.49 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 600.00 | 29.30 | 30.15 | 29.73 | 31.22 | +12.67 | +68.31% | 0.05 | 611 | 900 | 0.33 | 0.91 | 0.01 | -0.55 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 602.50 | 26.65 | 28.70 | 27.68 | 27.75 | +10.80 | +63.72% | 0.05 | 37 | 46 | 0.33 | 0.89 | 0.01 | -0.61 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 605.00 | 24.60 | 25.90 | 25.25 | 25.25 | +10.25 | +68.34% | 0.04 | 350 | 705 | 0.33 | 0.86 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 607.50 | 22.65 | 23.65 | 23.15 | 22.98 | +8.93 | +63.56% | 0.04 | 56 | 63 | 0.33 | 0.84 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 610.00 | 20.50 | 21.45 | 20.98 | 21.04 | +8.59 | +69.00% | 0.03 | 116 | 141 | 0.33 | 0.81 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 612.50 | 18.60 | 19.25 | 18.93 | 19.03 | +7.86 | +70.37% | 0.03 | 79 | 109 | 0.32 | 0.78 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 615.00 | 16.65 | 17.25 | 16.95 | 17.04 | +6.74 | +65.44% | 0.03 | 224 | 159 | 0.32 | 0.75 | 0.01 | -0.90 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 617.50 | 14.65 | 15.40 | 15.03 | 15.12 | +6.27 | +70.85% | 0.02 | 98 | 130 | 0.31 | 0.71 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 620.00 | 12.90 | 13.50 | 13.20 | 13.17 | +5.47 | +71.04% | 0.02 | 1,610 | 838 | 0.31 | 0.67 | 0.02 | -0.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 622.50 | 11.30 | 11.95 | 11.63 | 11.25 | +4.60 | +69.18% | 0.02 | 193 | 377 | 0.31 | 0.63 | 0.02 | -1.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 625.00 | 9.80 | 10.25 | 10.03 | 9.93 | +3.93 | +65.50% | 0.02 | 928 | 3,349 | 0.30 | 0.58 | 0.02 | -1.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 627.50 | 8.35 | 8.80 | 8.58 | 8.40 | +3.10 | +58.50% | 0.01 | 716 | 116 | 0.30 | 0.53 | 0.02 | -1.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 630.00 | 7.05 | 7.45 | 7.25 | 7.23 | +2.63 | +57.18% | 0.01 | 4,677 | 400 | 0.30 | 0.48 | 0.02 | -1.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 632.50 | 5.90 | 6.20 | 6.05 | 6.10 | +2.20 | +56.41% | 0.01 | 2,344 | 86 | 0.30 | 0.43 | 0.02 | -0.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 635.00 | 4.90 | 5.25 | 5.08 | 5.08 | +1.58 | +45.15% | 0.01 | 4,602 | 122 | 0.29 | 0.38 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 637.50 | 4.00 | 4.35 | 4.18 | 4.25 | +1.53 | +56.25% | 0.01 | 2,584 | 87 | 0.29 | 0.33 | 0.02 | -0.90 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 640.00 | 3.30 | 3.55 | 3.43 | 3.37 | +0.82 | +32.16% | 0.01 | 2,192 | 367 | 0.29 | 0.29 | 0.02 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 642.50 | 2.62 | 2.88 | 2.75 | 2.94 | +0.99 | +50.77% | 0.00 | 206 | 10 | 0.29 | 0.24 | 0.02 | -0.78 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 645.00 | 2.10 | 2.36 | 2.23 | 2.20 | +0.33 | +17.65% | 0.00 | 1,280 | 38 | 0.29 | 0.21 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 647.50 | 1.71 | 1.85 | 1.78 | 1.81 | % | 0.00 | 152 | 0 | 0.29 | 0.17 | 0.01 | -0.64 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 650.00 | 1.38 | 1.49 | 1.44 | 1.45 | +0.09 | +6.62% | 0.00 | 2,298 | 281 | 0.30 | 0.15 | 0.01 | -0.57 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 652.50 | 1.11 | 1.22 | 1.17 | 1.19 | % | 0.00 | 127 | 0 | 0.30 | 0.12 | 0.01 | -0.50 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 655.00 | 0.90 | 0.99 | 0.95 | 0.96 | -0.07 | -6.80% | 0.00 | 311 | 131 | 0.30 | 0.10 | 0.01 | -0.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 657.50 | 0.72 | 0.82 | 0.77 | 0.78 | % | 0.00 | 60 | 0 | 0.31 | 0.08 | 0.01 | -0.38 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 660.00 | 0.61 | 0.66 | 0.64 | 0.61 | -0.15 | -19.74% | 0.00 | 781 | 640 | 0.31 | 0.06 | 0.01 | -0.32 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 662.50 | 0.45 | 0.56 | 0.51 | 0.51 | % | 0.00 | 273 | 0 | 0.31 | 0.05 | 0.01 | -0.27 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 665.00 | 0.37 | 0.47 | 0.42 | 0.42 | -0.15 | -26.32% | 0.00 | 253 | 102 | 0.32 | 0.04 | 0.00 | -0.22 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 667.50 | 0.34 | 0.39 | 0.37 | 0.34 | % | 0.00 | 159 | 0 | 0.33 | 0.03 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 670.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.15 | -32.61% | 0.00 | 273 | 225 | 0.34 | 0.02 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 672.50 | 0.22 | 0.33 | 0.28 | 0.22 | % | 0.00 | 57 | 0 | 0.34 | 0.02 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 675.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 224 | 51 | 0.35 | 0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 677.50 | 0.17 | 0.41 | 0.29 | 0.18 | % | 0.00 | 38 | 0 | 0.41 | 0.01 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 680.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.17 | -47.23% | 0.00 | 161 | 31 | 0.36 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 682.50 | 0.12 | 0.25 | 0.19 | 0.29 | % | 0.00 | 11 | 0 | 0.38 | 0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 685.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.08 | -36.37% | 0.00 | 18 | 35 | 0.38 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 687.50 | 0.03 | 0.32 | 0.18 | 0.27 | % | 0.00 | 1 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 690.00 | 0.04 | 0.17 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 22 | 52 | 0.38 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 692.50 | 0.05 | 0.21 | 0.13 | 0.37 | % | 0.00 | 8 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 695.00 | 0.02 | 0.21 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 10 | 5 | 0.40 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 697.50 | 0.04 | 0.14 | 0.09 | 0.16 | % | 0.00 | 2 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 700.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 327 | 406 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 702.50 | 0.01 | 0.18 | 0.10 | 0.08 | % | 0.00 | 8 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.21 | 0.11 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.57 | 0.29 | 0.53 | +0.49 | +1,225.00% | 0.00 | 4 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 500.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 39 | 53 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 0.58 | 0.29 | 0.13 | +0.07 | +116.67% | 0.00 | 16 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 507.50 | 0.00 | 0.49 | 0.25 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.43 | 0.22 | 0.05 | -0.01 | -16.67% | 0.00 | 40 | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 512.50 | 0.02 | 0.10 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 30 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 515.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 68 | 95 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 517.50 | 0.01 | 0.16 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 520.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 18 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 522.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 19 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 525.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 29 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 527.50 | 0.02 | 0.15 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 10 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 0.03 | 0.21 | 0.12 | 0.08 | -0.17 | -68.00% | 0.00 | 20 | 69 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 532.50 | 0.03 | 0.09 | 0.06 | 0.07 | -0.17 | -70.84% | 0.00 | 23 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 535.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.20 | -74.08% | 0.00 | 32 | 118 | 0.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 537.50 | 0.03 | 0.16 | 0.10 | 0.06 | -0.22 | -78.58% | 0.00 | 32 | 98 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 540.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.22 | -68.75% | 0.00 | 61 | 81 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 542.50 | 0.02 | 0.20 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 48 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 545.00 | 0.03 | 0.21 | 0.12 | 0.10 | -0.34 | -77.28% | 0.00 | 62 | 42 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 547.50 | 0.03 | 0.17 | 0.10 | 0.12 | -0.37 | -75.51% | 0.00 | 62 | 117 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 550.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.38 | -76.00% | 0.00 | 100 | 159 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 552.50 | 0.07 | 0.18 | 0.13 | 0.15 | -0.45 | -75.00% | 0.00 | 115 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 555.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.50 | -76.93% | 0.00 | 168 | 111 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 557.50 | 0.09 | 0.18 | 0.14 | 0.16 | -0.64 | -80.00% | 0.00 | 174 | 113 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 560.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.69 | -79.31% | 0.00 | 221 | 454 | 0.49 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 562.50 | 0.15 | 0.24 | 0.20 | 0.19 | -0.70 | -78.66% | 0.00 | 150 | 66 | 0.50 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 565.00 | 0.13 | 0.24 | 0.19 | 0.19 | -0.84 | -81.56% | 0.00 | 232 | 146 | 0.48 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 567.50 | 0.18 | 0.29 | 0.24 | 0.25 | -0.86 | -77.48% | 0.00 | 150 | 162 | 0.48 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 570.00 | 0.18 | 0.33 | 0.26 | 0.27 | -1.04 | -79.39% | 0.00 | 231 | 267 | 0.47 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 572.50 | 0.20 | 0.37 | 0.29 | 0.26 | -1.39 | -84.25% | 0.00 | 85 | 32 | 0.46 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 575.00 | 0.24 | 0.34 | 0.29 | 0.32 | -1.39 | -81.29% | 0.00 | 161 | 132 | 0.45 | -0.01 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 577.50 | 0.30 | 0.42 | 0.36 | 0.32 | -1.64 | -83.68% | 0.00 | 114 | 62 | 0.44 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 580.00 | 0.27 | 0.42 | 0.35 | 0.37 | -1.81 | -83.03% | 0.00 | 195 | 140 | 0.41 | -0.02 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 582.50 | 0.32 | 0.53 | 0.43 | 0.46 | -1.94 | -80.84% | 0.00 | 79 | 51 | 0.41 | -0.02 | 0.00 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 585.00 | 0.43 | 0.56 | 0.50 | 0.45 | -2.21 | -83.09% | 0.00 | 1,055 | 67 | 0.41 | -0.03 | 0.00 | -0.23 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 587.50 | 0.50 | 0.58 | 0.54 | 0.54 | -2.66 | -83.13% | 0.00 | 1,121 | 62 | 0.40 | -0.03 | 0.00 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 590.00 | 0.60 | 0.66 | 0.63 | 0.63 | -2.97 | -82.50% | 0.00 | 1,251 | 129 | 0.39 | -0.04 | 0.00 | -0.33 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 592.50 | 0.66 | 0.83 | 0.75 | 0.73 | -3.67 | -83.41% | 0.00 | 102 | 50 | 0.38 | -0.05 | 0.00 | -0.38 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 595.00 | 0.75 | 0.90 | 0.83 | 0.83 | -3.88 | -82.38% | 0.00 | 193 | 149 | 0.37 | -0.06 | 0.01 | -0.43 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 597.50 | 0.88 | 1.05 | 0.97 | 0.98 | -4.02 | -80.40% | 0.00 | 248 | 83 | 0.36 | -0.08 | 0.01 | -0.49 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 600.00 | 1.06 | 1.21 | 1.14 | 1.14 | -4.91 | -81.16% | 0.00 | 678 | 548 | 0.36 | -0.10 | 0.01 | -0.55 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 602.50 | 1.34 | 1.42 | 1.38 | 1.37 | -5.63 | -80.43% | 0.00 | 196 | 36 | 0.35 | -0.11 | 0.01 | -0.61 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 605.00 | 1.51 | 1.67 | 1.59 | 1.60 | -6.15 | -79.36% | 0.00 | 2,228 | 384 | 0.34 | -0.14 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 607.50 | 1.85 | 1.95 | 1.90 | 1.91 | -6.79 | -78.05% | 0.00 | 214 | 86 | 0.34 | -0.16 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 610.00 | 2.26 | 2.36 | 2.31 | 2.32 | -7.63 | -76.69% | 0.00 | 5,281 | 261 | 0.33 | -0.19 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 612.50 | 2.55 | 2.80 | 2.68 | 2.74 | -8.26 | -75.10% | 0.00 | 132 | 40 | 0.32 | -0.22 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 615.00 | 3.20 | 3.35 | 3.28 | 3.25 | -9.00 | -73.47% | 0.01 | 2,365 | 107 | 0.32 | -0.25 | 0.01 | -0.90 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 617.50 | 3.75 | 3.95 | 3.85 | 3.85 | -9.35 | -70.84% | 0.01 | 249 | 493 | 0.32 | -0.29 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 620.00 | 4.45 | 4.65 | 4.55 | 4.50 | -11.00 | -70.97% | 0.01 | 2,786 | 78 | 0.32 | -0.33 | 0.02 | -0.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 622.50 | 5.20 | 5.50 | 5.35 | 5.30 | -10.95 | -67.39% | 0.01 | 382 | 43 | 0.31 | -0.37 | 0.02 | -1.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 625.00 | 6.25 | 6.50 | 6.38 | 6.25 | -12.20 | -66.13% | 0.01 | 1,013 | 46 | 0.31 | -0.42 | 0.02 | -1.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 627.50 | 7.05 | 7.55 | 7.30 | 7.35 | -12.75 | -63.44% | 0.01 | 546 | 29 | 0.30 | -0.47 | 0.02 | -1.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 630.00 | 8.30 | 8.75 | 8.53 | 8.45 | -11.55 | -57.75% | 0.01 | 2,443 | 312 | 0.30 | -0.52 | 0.02 | -1.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 632.50 | 9.60 | 10.15 | 9.88 | 9.78 | -5.67 | -36.70% | 0.02 | 229 | 2 | 0.30 | -0.57 | 0.02 | -0.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 635.00 | 11.05 | 11.60 | 11.33 | 11.28 | -15.02 | -57.11% | 0.02 | 327 | 7 | 0.30 | -0.62 | 0.02 | -0.94 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 637.50 | 12.65 | 13.25 | 12.95 | 13.15 | -5.94 | -31.12% | 0.02 | 422 | 4 | 0.30 | -0.67 | 0.02 | -0.90 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 640.00 | 14.25 | 15.05 | 14.65 | 14.55 | -11.95 | -45.10% | 0.02 | 537 | 2 | 0.29 | -0.71 | 0.02 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 642.50 | 16.15 | 16.90 | 16.53 | 16.55 | % | 0.03 | 114 | 0 | 0.29 | -0.76 | 0.02 | -0.78 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 645.00 | 18.10 | 18.90 | 18.50 | 17.95 | -9.90 | -35.55% | 0.03 | 11 | 5 | 0.29 | -0.79 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 647.50 | 19.90 | 22.20 | 21.05 | % | 0.03 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.64 | 4/9/2026 4:00:05 PM EST | |||
| 650.00 | 20.95 | 24.30 | 22.63 | 22.50 | % | 0.03 | 13 | 0 | 0.28 | -0.85 | 0.01 | -0.57 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 652.50 | 22.15 | 27.10 | 24.63 | % | 0.04 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.50 | 4/9/2026 4:00:05 PM EST | |||
| 655.00 | 24.60 | 29.30 | 26.95 | 27.70 | % | 0.04 | 8 | 0 | 0.43 | -0.90 | 0.01 | -0.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 657.50 | 25.60 | 32.85 | 29.23 | % | 0.04 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.38 | 4/9/2026 4:00:05 PM EST | |||
| 660.00 | 27.95 | 35.20 | 31.58 | % | 0.05 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.32 | 4/9/2026 4:00:05 PM EST | |||
| 662.50 | 30.20 | 37.80 | 34.00 | % | 0.05 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.27 | 4/9/2026 4:00:05 PM EST | |||
| 665.00 | 32.75 | 40.20 | 36.48 | % | 0.05 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.22 | 4/9/2026 4:00:05 PM EST | |||
| 667.50 | 35.50 | 42.85 | 39.18 | % | 0.06 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.18 | 4/9/2026 4:00:05 PM EST | |||
| 670.00 | 37.65 | 45.10 | 41.38 | % | 0.06 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.15 | 4/9/2026 4:00:05 PM EST | |||
| 672.50 | 41.25 | 46.10 | 43.68 | 44.31 | % | 0.06 | 2 | 0 | 0.55 | -0.98 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 675.00 | 42.60 | 49.90 | 46.25 | % | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.09 | 4/9/2026 4:00:05 PM EST | |||
| 677.50 | 45.10 | 52.50 | 48.80 | % | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 4/9/2026 4:00:05 PM EST | |||
| 680.00 | 47.60 | 55.00 | 51.30 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 4/9/2026 4:00:05 PM EST | |||
| 682.50 | 50.00 | 57.20 | 53.60 | % | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 4/9/2026 4:00:05 PM EST | |||
| 685.00 | 52.40 | 59.85 | 56.13 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 4/9/2026 4:00:05 PM EST | |||
| 687.50 | 54.70 | 62.35 | 58.53 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 4/9/2026 4:00:05 PM EST | |||
| 690.00 | 57.60 | 64.65 | 61.13 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 692.50 | 60.00 | 67.90 | 63.95 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 695.00 | 62.60 | 69.65 | 66.13 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 697.50 | 65.10 | 72.50 | 68.80 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 700.00 | 67.60 | 74.70 | 71.15 | 102.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 702.50 | 70.10 | 77.20 | 73.65 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST |