Options Chain for META PLATFORMS INC CL A (META) - $652.33 as of 2/27/2026 5:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 639.75 | 645.85 | 642.80 | 636.01 | -68.16 | -9.68% | 128.56 | 40 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 634.65 | 641.55 | 638.10 | % | 63.81 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 15.00 | 629.65 | 636.45 | 633.05 | % | 42.20 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 20.00 | 624.65 | 631.45 | 628.05 | % | 31.40 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 25.00 | 619.70 | 626.45 | 623.08 | % | 24.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 30.00 | 614.70 | 621.55 | 618.13 | 620.34 | 0.00 | 0.00% | 20.60 | 0 | 3 | 5.03 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 35.00 | 609.65 | 616.50 | 613.08 | % | 17.52 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 40.00 | 604.65 | 611.55 | 608.10 | 610.04 | 0.00 | 0.00% | 15.20 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 45.00 | 599.75 | 606.70 | 603.23 | % | 13.41 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 50.00 | 594.75 | 601.55 | 598.15 | 590.01 | 0.00 | 0.00% | 11.96 | 0 | 15 | 4.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:06 PM EST |
| 310.00 | 336.25 | 341.70 | 338.98 | 346.27 | 0.00 | 0.00% | 1.09 | 0 | 2,127 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 320.00 | 326.10 | 332.85 | 329.48 | 320.94 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 330.00 | 316.35 | 322.90 | 319.63 | % | 0.97 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 340.00 | 306.25 | 313.00 | 309.63 | 316.58 | 0.00 | 0.00% | 0.91 | 0 | 20 | 1.06 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 2/27/2026 4:00:06 PM EST |
| 350.00 | 296.55 | 302.30 | 299.43 | 323.84 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/27/2026 4:00:06 PM EST |
| 360.00 | 286.65 | 293.15 | 289.90 | 298.68 | 0.00 | 0.00% | 0.81 | 0 | 8 | 0.99 | 1.00 | 0.00 | -0.04 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 370.00 | 276.75 | 283.25 | 280.00 | 301.43 | 0.00 | 0.00% | 0.76 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.04 | 12/30/2025 | 2/27/2026 4:00:06 PM EST |
| 380.00 | 266.80 | 272.35 | 269.58 | 302.32 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.91 | 1.00 | 0.00 | -0.04 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 390.00 | 256.90 | 262.50 | 259.70 | 220.18 | 0.00 | 0.00% | 0.67 | 0 | 29 | 0.88 | 1.00 | 0.00 | -0.05 | 1/20/2026 | 2/27/2026 4:00:06 PM EST |
| 400.00 | 248.20 | 252.65 | 250.43 | 259.51 | 0.00 | 0.00% | 0.63 | 0 | 1,870 | 0.73 | 0.99 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 410.00 | 237.15 | 243.70 | 240.43 | 302.55 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.06 | 2/2/2026 | 2/27/2026 4:00:06 PM EST |
| 420.00 | 227.30 | 233.10 | 230.20 | 227.75 | 0.00 | 0.00% | 0.55 | 0 | 21 | 0.78 | 0.99 | 0.00 | -0.07 | 2/19/2026 | 2/27/2026 4:00:06 PM EST |
| 425.00 | 222.45 | 228.95 | 225.70 | 250.17 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.76 | 0.99 | 0.00 | -0.08 | 2/4/2026 | 2/27/2026 4:00:06 PM EST |
| 430.00 | 218.55 | 223.50 | 221.03 | 227.30 | 0.00 | 0.00% | 0.51 | 0 | 568 | 0.71 | 0.99 | 0.00 | -0.08 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 435.00 | 212.60 | 219.10 | 215.85 | 279.57 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.09 | 2/2/2026 | 2/27/2026 4:00:06 PM EST |
| 440.00 | 207.70 | 213.60 | 210.65 | 239.00 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.69 | 0.98 | 0.00 | -0.09 | 1/28/2026 | 2/27/2026 4:00:06 PM EST |
| 445.00 | 202.70 | 209.30 | 206.00 | 229.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.09 | 1/28/2026 | 2/27/2026 4:00:06 PM EST |
| 450.00 | 197.80 | 203.25 | 200.53 | 191.88 | 0.00 | 0.00% | 0.45 | 0 | 81 | 0.62 | 0.98 | 0.00 | -0.10 | 2/18/2026 | 2/27/2026 4:00:06 PM EST |
| 455.00 | 193.00 | 198.10 | 195.55 | 197.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.10 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 460.00 | 188.10 | 193.45 | 190.78 | 201.12 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.59 | 0.98 | 0.00 | -0.11 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 465.00 | 183.65 | 189.05 | 186.35 | % | 0.40 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.12 | 2/27/2026 4:00:06 PM EST | |||
| 470.00 | 178.35 | 183.65 | 181.00 | 188.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.53 | 0.97 | 0.00 | -0.12 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 475.00 | 173.45 | 178.70 | 176.08 | % | 0.37 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.13 | 2/27/2026 4:00:06 PM EST | |||
| 480.00 | 168.60 | 173.65 | 171.13 | 187.42 | 0.00 | 0.00% | 0.36 | 0 | 87 | 0.55 | 0.96 | 0.00 | -0.13 | 2/12/2026 | 2/27/2026 4:00:06 PM EST |
| 485.00 | 163.75 | 168.90 | 166.33 | 182.62 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.54 | 0.96 | 0.00 | -0.14 | 2/12/2026 | 2/27/2026 4:00:06 PM EST |
| 490.00 | 159.15 | 164.65 | 161.90 | 154.44 | -7.11 | -4.41% | 0.33 | 10 | 27 | 0.53 | 0.96 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 495.00 | 154.10 | 159.60 | 156.85 | % | 0.32 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.15 | 2/27/2026 4:00:06 PM EST | |||
| 500.00 | 149.65 | 153.95 | 151.80 | 152.50 | 0.00 | 0.00% | 0.30 | 0 | 115 | 0.48 | 0.95 | 0.00 | -0.16 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 505.00 | 144.50 | 149.95 | 147.23 | 189.87 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.55 | 0.95 | 0.00 | -0.16 | 2/3/2026 | 2/27/2026 4:00:06 PM EST |
| 510.00 | 139.70 | 145.00 | 142.35 | 141.43 | -25.12 | -15.09% | 0.28 | 2 | 15 | 0.49 | 0.94 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 515.00 | 134.95 | 140.40 | 137.68 | 136.55 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.53 | 0.94 | 0.00 | -0.18 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 520.00 | 130.20 | 135.20 | 132.70 | 128.00 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.45 | 0.93 | 0.00 | -0.18 | 2/13/2026 | 2/27/2026 4:00:06 PM EST |
| 525.00 | 125.50 | 131.25 | 128.38 | 127.60 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.43 | 0.93 | 0.00 | -0.19 | 2/19/2026 | 2/27/2026 4:00:06 PM EST |
| 530.00 | 120.80 | 126.30 | 123.55 | 115.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.44 | 0.92 | 0.00 | -0.19 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 535.00 | 116.15 | 121.65 | 118.90 | 119.65 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.49 | 0.92 | 0.00 | -0.20 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 540.00 | 111.50 | 116.55 | 114.03 | 113.90 | +2.98 | +2.69% | 0.21 | 3 | 37 | 0.35 | 0.91 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 545.00 | 107.75 | 111.75 | 109.75 | 108.15 | -2.30 | -2.09% | 0.20 | 1 | 13 | 0.35 | 0.90 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 550.00 | 103.35 | 107.20 | 105.28 | 104.23 | -7.40 | -6.63% | 0.19 | 1 | 125 | 0.38 | 0.89 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 555.00 | 98.00 | 102.80 | 100.40 | 104.60 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.36 | 0.88 | 0.00 | -0.23 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 560.00 | 95.30 | 98.05 | 96.68 | 92.13 | -9.32 | -9.19% | 0.17 | 1 | 100 | 0.36 | 0.88 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 565.00 | 89.20 | 94.05 | 91.63 | 86.59 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.36 | 0.87 | 0.00 | -0.24 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 570.00 | 84.90 | 89.50 | 87.20 | 87.15 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.34 | 0.86 | 0.00 | -0.25 | 2/19/2026 | 2/27/2026 4:00:06 PM EST |
| 575.00 | 80.60 | 85.10 | 82.85 | 78.48 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.35 | 0.84 | 0.00 | -0.26 | 2/18/2026 | 2/27/2026 4:00:06 PM EST |
| 580.00 | 78.60 | 80.05 | 79.33 | 75.01 | -12.19 | -13.98% | 0.14 | 2 | 285 | 0.35 | 0.83 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 585.00 | 72.25 | 76.75 | 74.50 | 75.28 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.35 | 0.81 | 0.00 | -0.27 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 590.00 | 70.25 | 71.40 | 70.83 | 70.55 | -3.70 | -4.99% | 0.12 | 19 | 272 | 0.34 | 0.80 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 595.00 | 64.30 | 68.80 | 66.55 | 66.50 | +3.70 | +5.90% | 0.11 | 5 | 41 | 0.34 | 0.78 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 600.00 | 62.30 | 63.90 | 63.10 | 60.00 | -11.22 | -15.76% | 0.11 | 100 | 1,529 | 0.35 | 0.76 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 605.00 | 58.55 | 60.00 | 59.28 | 58.40 | -5.00 | -7.89% | 0.10 | 7 | 256 | 0.33 | 0.75 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 610.00 | 55.05 | 55.85 | 55.45 | 50.05 | -9.95 | -16.59% | 0.09 | 1 | 645 | 0.34 | 0.72 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 615.00 | 51.70 | 52.25 | 51.98 | 51.65 | -3.80 | -6.86% | 0.08 | 4 | 456 | 0.33 | 0.71 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 620.00 | 48.30 | 48.65 | 48.48 | 45.01 | -10.90 | -19.50% | 0.08 | 31 | 857 | 0.33 | 0.68 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 625.00 | 44.85 | 45.35 | 45.10 | 42.95 | -7.55 | -14.95% | 0.07 | 629 | 159 | 0.32 | 0.66 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 630.00 | 41.55 | 41.95 | 41.75 | 41.85 | -5.90 | -12.36% | 0.07 | 89 | 1,044 | 0.33 | 0.63 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 635.00 | 38.40 | 38.80 | 38.60 | 38.60 | -5.71 | -12.89% | 0.06 | 60 | 279 | 0.32 | 0.61 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 640.00 | 35.45 | 35.70 | 35.58 | 35.40 | -6.75 | -16.02% | 0.06 | 200 | 1,620 | 0.32 | 0.58 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 645.00 | 32.55 | 32.85 | 32.70 | 32.90 | -5.32 | -13.92% | 0.05 | 203 | 405 | 0.31 | 0.56 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 650.00 | 29.80 | 30.10 | 29.95 | 29.90 | -5.42 | -15.35% | 0.05 | 1,147 | 4,170 | 0.31 | 0.53 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 655.00 | 27.20 | 27.60 | 27.40 | 27.60 | -4.95 | -15.21% | 0.04 | 457 | 408 | 0.30 | 0.51 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 660.00 | 24.75 | 25.05 | 24.90 | 25.10 | -4.75 | -15.92% | 0.04 | 740 | 3,417 | 0.31 | 0.48 | 0.01 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 665.00 | 22.40 | 22.75 | 22.58 | 22.46 | -4.69 | -17.28% | 0.03 | 108 | 456 | 0.30 | 0.45 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 670.00 | 20.25 | 20.60 | 20.43 | 20.87 | -4.38 | -17.35% | 0.03 | 205 | 2,194 | 0.30 | 0.42 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 675.00 | 18.25 | 18.60 | 18.43 | 18.60 | -3.90 | -17.34% | 0.03 | 153 | 743 | 0.29 | 0.40 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 680.00 | 16.40 | 16.70 | 16.55 | 16.85 | -3.65 | -17.81% | 0.02 | 160 | 4,334 | 0.30 | 0.37 | 0.01 | -0.30 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 685.00 | 14.65 | 14.95 | 14.80 | 15.19 | -3.36 | -18.12% | 0.02 | 96 | 620 | 0.29 | 0.35 | 0.01 | -0.29 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 690.00 | 13.10 | 13.40 | 13.25 | 13.40 | -3.85 | -22.32% | 0.02 | 102 | 933 | 0.29 | 0.32 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 695.00 | 11.65 | 11.90 | 11.78 | 12.07 | -2.93 | -19.54% | 0.02 | 145 | 405 | 0.29 | 0.30 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 700.00 | 10.35 | 10.60 | 10.48 | 10.53 | -2.97 | -22.00% | 0.01 | 912 | 5,873 | 0.29 | 0.27 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 705.00 | 9.20 | 9.50 | 9.35 | 9.45 | -2.56 | -21.32% | 0.01 | 37 | 501 | 0.29 | 0.25 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 710.00 | 8.10 | 8.35 | 8.23 | 8.50 | -2.58 | -23.29% | 0.01 | 96 | 1,061 | 0.29 | 0.22 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 715.00 | 7.20 | 7.40 | 7.30 | 6.05 | -3.90 | -39.20% | 0.01 | 281 | 456 | 0.28 | 0.20 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 720.00 | 6.35 | 6.55 | 6.45 | 6.48 | -2.21 | -25.44% | 0.01 | 170 | 2,801 | 0.28 | 0.18 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 725.00 | 5.55 | 5.80 | 5.68 | 5.20 | -2.50 | -32.47% | 0.01 | 167 | 709 | 0.29 | 0.16 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 730.00 | 4.90 | 5.15 | 5.03 | 5.20 | -1.48 | -22.16% | 0.01 | 165 | 1,668 | 0.28 | 0.15 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 735.00 | 4.35 | 4.55 | 4.45 | 3.89 | -2.05 | -34.52% | 0.01 | 19 | 360 | 0.28 | 0.13 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 740.00 | 3.85 | 4.05 | 3.95 | 4.11 | -1.18 | -22.31% | 0.01 | 186 | 1,847 | 0.29 | 0.12 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 745.00 | 3.40 | 3.55 | 3.48 | 3.60 | -1.10 | -23.41% | 0.00 | 158 | 642 | 0.29 | 0.11 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 750.00 | 3.00 | 3.15 | 3.08 | 3.07 | -1.28 | -29.43% | 0.00 | 231 | 8,040 | 0.29 | 0.10 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 755.00 | 2.67 | 2.81 | 2.74 | 2.32 | -1.43 | -38.14% | 0.00 | 22 | 221 | 0.29 | 0.09 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 760.00 | 2.35 | 2.50 | 2.43 | 2.35 | -1.10 | -31.89% | 0.00 | 204 | 1,445 | 0.29 | 0.08 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 765.00 | 2.13 | 2.24 | 2.19 | 1.82 | -1.20 | -39.74% | 0.00 | 23 | 609 | 0.29 | 0.08 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 770.00 | 1.90 | 2.00 | 1.95 | 1.70 | -1.03 | -37.73% | 0.00 | 43 | 608 | 0.30 | 0.07 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 775.00 | 1.71 | 1.80 | 1.76 | 1.76 | -0.79 | -30.98% | 0.00 | 7 | 742 | 0.30 | 0.06 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 780.00 | 1.53 | 1.62 | 1.58 | 1.45 | -0.80 | -35.56% | 0.00 | 27 | 2,161 | 0.30 | 0.06 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 785.00 | 1.38 | 1.46 | 1.42 | 1.37 | -0.45 | -24.73% | 0.00 | 4 | 196 | 0.30 | 0.05 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 790.00 | 1.24 | 1.33 | 1.29 | 1.12 | -0.70 | -38.47% | 0.00 | 37 | 1,405 | 0.30 | 0.05 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 795.00 | 1.14 | 1.22 | 1.18 | 1.00 | -0.47 | -31.98% | 0.00 | 7 | 257 | 0.31 | 0.04 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 800.00 | 1.04 | 1.10 | 1.07 | 1.06 | -0.41 | -27.90% | 0.00 | 191 | 5,147 | 0.31 | 0.04 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 805.00 | 0.94 | 1.02 | 0.98 | 0.91 | -0.49 | -35.00% | 0.00 | 1 | 361 | 0.31 | 0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 810.00 | 0.87 | 0.95 | 0.91 | 0.82 | -0.37 | -31.10% | 0.00 | 10 | 660 | 0.31 | 0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 815.00 | 0.80 | 0.88 | 0.84 | 0.85 | -0.27 | -24.11% | 0.00 | 1 | 421 | 0.32 | 0.03 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 820.00 | 0.74 | 0.82 | 0.78 | 0.78 | -0.23 | -22.78% | 0.00 | 13 | 816 | 0.32 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 825.00 | 0.69 | 0.76 | 0.73 | 0.65 | -0.32 | -32.99% | 0.00 | 111 | 108 | 0.32 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 830.00 | 0.64 | 0.71 | 0.68 | 0.62 | -0.27 | -30.34% | 0.00 | 7 | 1,335 | 0.33 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 835.00 | 0.59 | 0.68 | 0.64 | 0.56 | -0.24 | -30.00% | 0.00 | 3 | 222 | 0.33 | 0.03 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 840.00 | 0.55 | 0.63 | 0.59 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.33 | 0.02 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 845.00 | 0.51 | 0.60 | 0.56 | 0.57 | -0.13 | -18.58% | 0.00 | 1 | 47 | 0.34 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 850.00 | 0.49 | 0.56 | 0.53 | 0.46 | -0.16 | -25.81% | 0.00 | 99 | 4,509 | 0.34 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 855.00 | 0.45 | 0.51 | 0.48 | 0.52 | -0.10 | -16.13% | 0.00 | 5 | 46 | 0.34 | 0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 860.00 | 0.42 | 0.49 | 0.46 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.35 | 0.02 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 865.00 | 0.40 | 0.46 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.35 | 0.02 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 870.00 | 0.37 | 0.44 | 0.41 | 0.38 | -0.12 | -24.00% | 0.00 | 50 | 655 | 0.35 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 875.00 | 0.35 | 0.43 | 0.39 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.36 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 880.00 | 0.34 | 0.42 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.36 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 885.00 | 0.33 | 0.39 | 0.36 | 0.35 | -0.08 | -18.61% | 0.00 | 1 | 59 | 0.36 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 890.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.13 | -28.89% | 0.00 | 1 | 224 | 0.37 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 895.00 | 0.24 | 0.36 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.37 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 900.00 | 0.27 | 0.35 | 0.31 | 0.33 | -0.07 | -17.50% | 0.00 | 14 | 1,093 | 0.37 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 905.00 | 0.26 | 0.35 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.38 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 910.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.09 | -23.08% | 0.00 | 3 | 194 | 0.38 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 915.00 | 0.23 | 0.32 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 920.00 | 0.22 | 0.31 | 0.27 | 0.28 | -0.06 | -17.65% | 0.00 | 3 | 482 | 0.39 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 925.00 | 0.17 | 0.30 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 930.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 3 | 222 | 0.40 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 935.00 | 0.16 | 0.28 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 940.00 | 0.20 | 0.26 | 0.23 | 0.24 | -0.07 | -22.59% | 0.00 | 2 | 295 | 0.40 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 945.00 | 0.14 | 0.27 | 0.21 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 950.00 | 0.16 | 0.25 | 0.21 | 0.24 | -0.02 | -7.70% | 0.00 | 2 | 344 | 0.41 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 955.00 | 0.13 | 0.25 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 960.00 | 0.16 | 0.24 | 0.20 | 0.23 | -0.06 | -20.69% | 0.00 | 2 | 205 | 0.42 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 965.00 | 0.12 | 0.24 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 970.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.07 | -30.44% | 0.00 | 20 | 124 | 0.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 975.00 | 0.10 | 0.23 | 0.17 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 980.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 74 | 0.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 985.00 | 0.11 | 0.22 | 0.17 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 990.00 | 0.12 | 0.19 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 152 | 0.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 995.00 | 0.09 | 0.20 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 1,000.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 4 | 1,087 | 0.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 1,010.00 | 0.07 | 0.18 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 1,020.00 | 0.11 | 0.19 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:06 PM EST |
| 1,030.00 | 0.08 | 0.17 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:06 PM EST |
| 1,040.00 | 0.08 | 0.16 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 1,050.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.56 | -84.85% | 0.00 | 120 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 1,060.00 | 0.06 | 0.13 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 1,070.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,080.00 | 0.05 | 0.19 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.49 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:06 PM EST |
| 1,090.00 | 0.02 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:06 PM EST |
| 1,100.00 | 0.06 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:06 PM EST |
| 1,110.00 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,120.00 | 0.03 | 0.17 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 658 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 1,130.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,140.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,868 | 0.50 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 1,150.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,160.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 1,170.00 | 0.02 | 0.11 | 0.07 | 0.18 | +0.07 | +63.64% | 0.00 | 17 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 1,180.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:06 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 1,220.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:06 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,370.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,410.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,430.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,480.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/27/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/27/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:06 PM EST |
| 310.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 320.00 | 0.06 | 0.53 | 0.30 | 0.14 | -0.15 | -51.73% | 0.00 | 6 | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 330.00 | 0.08 | 0.18 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 254 | 0.69 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 340.00 | 0.06 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/27/2026 4:00:06 PM EST |
| 350.00 | 0.13 | 0.21 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.66 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 360.00 | 0.17 | 0.25 | 0.21 | 0.23 | +0.03 | +15.00% | 0.00 | 4 | 270 | 0.64 | 0.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 370.00 | 0.21 | 0.28 | 0.25 | 0.26 | -0.17 | -39.54% | 0.00 | 5 | 84 | 0.63 | 0.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 380.00 | 0.25 | 0.33 | 0.29 | 0.34 | +0.07 | +25.93% | 0.00 | 135 | 544 | 0.61 | 0.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 390.00 | 0.31 | 0.39 | 0.35 | 0.36 | -0.30 | -45.46% | 0.00 | 1 | 162 | 0.60 | 0.00 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 400.00 | 0.37 | 0.45 | 0.41 | 0.47 | +0.08 | +20.52% | 0.00 | 26 | 1,557 | 0.58 | -0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 410.00 | 0.43 | 0.54 | 0.49 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.57 | -0.01 | 0.00 | -0.06 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 420.00 | 0.53 | 0.61 | 0.57 | 0.58 | +0.05 | +9.44% | 0.00 | 2 | 404 | 0.56 | -0.01 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 425.00 | 0.58 | 0.66 | 0.62 | 0.71 | -0.08 | -10.13% | 0.00 | 8 | 254 | 0.55 | -0.01 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 430.00 | 0.61 | 0.72 | 0.67 | 0.69 | +0.05 | +7.82% | 0.00 | 4 | 120 | 0.54 | -0.01 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 435.00 | 0.64 | 0.78 | 0.71 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | -0.01 | 0.00 | -0.09 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 440.00 | 0.74 | 0.85 | 0.80 | 0.88 | +0.18 | +25.72% | 0.00 | 1 | 149 | 0.53 | -0.02 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 445.00 | 0.79 | 0.95 | 0.87 | 1.01 | +0.23 | +29.49% | 0.00 | 2 | 11 | 0.52 | -0.02 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 450.00 | 0.89 | 0.98 | 0.94 | 1.03 | +0.12 | +13.19% | 0.00 | 22 | 1,105 | 0.51 | -0.02 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 455.00 | 0.92 | 1.09 | 1.01 | 1.08 | +0.17 | +18.69% | 0.00 | 1 | 12 | 0.51 | -0.02 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 460.00 | 1.03 | 1.16 | 1.10 | 1.27 | +0.22 | +20.96% | 0.00 | 1 | 163 | 0.50 | -0.02 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 465.00 | 1.12 | 1.25 | 1.19 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.49 | -0.03 | 0.00 | -0.12 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 470.00 | 1.22 | 1.35 | 1.29 | 1.42 | +0.24 | +20.34% | 0.00 | 5 | 415 | 0.49 | -0.03 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 475.00 | 1.33 | 1.46 | 1.40 | 1.68 | +0.32 | +23.53% | 0.00 | 17 | 54 | 0.48 | -0.03 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 480.00 | 1.46 | 1.58 | 1.52 | 1.58 | +0.19 | +13.67% | 0.00 | 13 | 618 | 0.47 | -0.04 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 485.00 | 1.55 | 1.72 | 1.64 | 1.89 | +0.47 | +33.10% | 0.00 | 7 | 73 | 0.47 | -0.04 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 490.00 | 1.74 | 1.84 | 1.79 | 2.02 | +0.36 | +21.69% | 0.00 | 10 | 1,751 | 0.46 | -0.04 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 495.00 | 1.89 | 1.99 | 1.94 | 2.30 | +0.27 | +13.30% | 0.00 | 6 | 200 | 0.45 | -0.05 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 500.00 | 2.05 | 2.16 | 2.11 | 2.50 | +0.59 | +30.89% | 0.00 | 171 | 2,724 | 0.45 | -0.05 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 505.00 | 2.22 | 2.34 | 2.28 | 2.33 | +0.01 | +0.44% | 0.00 | 1 | 87 | 0.44 | -0.05 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 510.00 | 2.41 | 2.53 | 2.47 | 2.54 | +0.10 | +4.10% | 0.00 | 4 | 955 | 0.44 | -0.06 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 515.00 | 2.62 | 2.76 | 2.69 | 3.10 | +0.68 | +28.10% | 0.01 | 14 | 567 | 0.43 | -0.06 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 520.00 | 2.85 | 2.98 | 2.92 | 3.30 | +0.82 | +33.07% | 0.01 | 29 | 3,717 | 0.42 | -0.07 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 525.00 | 3.10 | 3.25 | 3.18 | 3.19 | +0.04 | +1.27% | 0.01 | 22 | 239 | 0.42 | -0.07 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 530.00 | 3.35 | 3.55 | 3.45 | 3.95 | +0.97 | +32.55% | 0.01 | 15 | 1,466 | 0.41 | -0.08 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 535.00 | 3.65 | 3.90 | 3.78 | 4.30 | +1.05 | +32.31% | 0.01 | 16 | 216 | 0.41 | -0.08 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 540.00 | 4.00 | 4.20 | 4.10 | 4.70 | +1.10 | +30.56% | 0.01 | 164 | 1,417 | 0.40 | -0.09 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 545.00 | 4.40 | 4.60 | 4.50 | 5.15 | +1.25 | +32.06% | 0.01 | 31 | 331 | 0.40 | -0.10 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 550.00 | 4.80 | 5.00 | 4.90 | 4.86 | +0.56 | +13.03% | 0.01 | 141 | 3,859 | 0.39 | -0.11 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 555.00 | 5.25 | 5.45 | 5.35 | 6.15 | +1.50 | +32.26% | 0.01 | 98 | 600 | 0.38 | -0.12 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 560.00 | 5.75 | 5.95 | 5.85 | 6.80 | +1.55 | +29.53% | 0.01 | 61 | 1,285 | 0.38 | -0.12 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 565.00 | 6.30 | 6.55 | 6.43 | 6.62 | +1.12 | +20.37% | 0.01 | 80 | 251 | 0.37 | -0.13 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 570.00 | 6.90 | 7.15 | 7.03 | 8.55 | +2.57 | +42.98% | 0.01 | 401 | 1,710 | 0.37 | -0.14 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 575.00 | 7.60 | 7.90 | 7.75 | 9.14 | +2.39 | +35.41% | 0.01 | 174 | 1,195 | 0.36 | -0.16 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 580.00 | 8.35 | 8.55 | 8.45 | 8.40 | +0.95 | +12.76% | 0.01 | 504 | 4,699 | 0.36 | -0.17 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 585.00 | 9.15 | 9.45 | 9.30 | 10.25 | +2.25 | +28.13% | 0.02 | 104 | 686 | 0.36 | -0.19 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 590.00 | 10.00 | 10.35 | 10.18 | 10.10 | +1.40 | +16.10% | 0.02 | 86 | 1,811 | 0.35 | -0.20 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 595.00 | 10.95 | 11.30 | 11.13 | 12.79 | +3.24 | +33.93% | 0.02 | 97 | 828 | 0.35 | -0.22 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 600.00 | 12.05 | 12.35 | 12.20 | 12.19 | +1.69 | +16.10% | 0.02 | 277 | 4,535 | 0.34 | -0.24 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 605.00 | 13.20 | 13.50 | 13.35 | 15.20 | +3.55 | +30.48% | 0.02 | 60 | 671 | 0.34 | -0.25 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 610.00 | 14.45 | 14.80 | 14.63 | 15.15 | +2.23 | +17.26% | 0.02 | 79 | 2,640 | 0.34 | -0.28 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 615.00 | 15.80 | 16.15 | 15.98 | 19.10 | +5.14 | +36.82% | 0.03 | 78 | 1,173 | 0.34 | -0.29 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 620.00 | 17.30 | 17.65 | 17.48 | 20.41 | +5.12 | +33.49% | 0.03 | 148 | 3,615 | 0.33 | -0.32 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 625.00 | 18.85 | 19.25 | 19.05 | 19.98 | +3.42 | +20.66% | 0.03 | 243 | 554 | 0.33 | -0.34 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 630.00 | 20.65 | 20.95 | 20.80 | 20.95 | +2.95 | +16.39% | 0.03 | 413 | 3,608 | 0.32 | -0.37 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 635.00 | 22.45 | 22.80 | 22.63 | 22.55 | +3.05 | +15.65% | 0.04 | 215 | 411 | 0.32 | -0.39 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 640.00 | 24.45 | 24.80 | 24.63 | 24.85 | +3.49 | +16.34% | 0.04 | 286 | 2,328 | 0.31 | -0.42 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 645.00 | 26.55 | 26.95 | 26.75 | 27.15 | +3.97 | +17.13% | 0.04 | 114 | 889 | 0.32 | -0.44 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 650.00 | 28.85 | 29.15 | 29.00 | 31.26 | +6.06 | +24.05% | 0.04 | 167 | 4,233 | 0.31 | -0.47 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 655.00 | 31.20 | 31.65 | 31.43 | 36.49 | +8.54 | +30.56% | 0.05 | 30 | 902 | 0.31 | -0.49 | 0.01 | -0.34 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 660.00 | 33.65 | 34.15 | 33.90 | 33.70 | +3.70 | +12.34% | 0.05 | 284 | 2,730 | 0.30 | -0.52 | 0.01 | -0.33 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 665.00 | 36.35 | 36.85 | 36.60 | 37.60 | +5.60 | +17.50% | 0.06 | 17 | 326 | 0.31 | -0.55 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 670.00 | 39.30 | 39.70 | 39.50 | 42.34 | +8.31 | +24.42% | 0.06 | 25 | 1,517 | 0.30 | -0.58 | 0.01 | -0.32 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 675.00 | 42.20 | 42.70 | 42.45 | 48.46 | +10.57 | +27.90% | 0.06 | 4 | 729 | 0.30 | -0.60 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 680.00 | 45.45 | 45.90 | 45.68 | 48.82 | +8.37 | +20.70% | 0.07 | 38 | 1,245 | 0.29 | -0.63 | 0.01 | -0.30 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 685.00 | 48.70 | 49.20 | 48.95 | 56.01 | +9.16 | +19.56% | 0.07 | 3 | 694 | 0.30 | -0.65 | 0.01 | -0.29 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 690.00 | 52.15 | 52.70 | 52.43 | 57.80 | +11.10 | +23.77% | 0.08 | 16 | 1,458 | 0.29 | -0.68 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 695.00 | 55.45 | 56.70 | 56.08 | 62.06 | +11.76 | +23.38% | 0.08 | 5 | 556 | 0.30 | -0.70 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 700.00 | 58.85 | 60.50 | 59.68 | 64.45 | +11.20 | +21.04% | 0.09 | 23 | 1,163 | 0.29 | -0.73 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 705.00 | 62.05 | 65.45 | 63.75 | 72.00 | +14.90 | +26.10% | 0.09 | 8 | 141 | 0.30 | -0.75 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 710.00 | 66.35 | 69.35 | 67.85 | 70.16 | +9.38 | +15.44% | 0.10 | 15 | 624 | 0.29 | -0.78 | 0.00 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 715.00 | 70.05 | 73.35 | 71.70 | 74.95 | +12.60 | +20.21% | 0.10 | 2 | 93 | 0.30 | -0.80 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 720.00 | 74.45 | 77.50 | 75.98 | 70.00 | 0.00 | 0.00% | 0.11 | 0 | 414 | 0.30 | -0.82 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 725.00 | 79.20 | 82.20 | 80.70 | 83.23 | +3.45 | +4.33% | 0.11 | 1 | 110 | 0.29 | -0.84 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 730.00 | 83.25 | 86.15 | 84.70 | 82.25 | 0.00 | 0.00% | 0.12 | 0 | 235 | 0.30 | -0.85 | 0.00 | -0.16 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 735.00 | 87.20 | 90.55 | 88.88 | 96.45 | +10.55 | +12.29% | 0.12 | 1 | 718 | 0.29 | -0.87 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 740.00 | 92.30 | 95.70 | 94.00 | 96.71 | +3.54 | +3.80% | 0.13 | 2 | 201 | 0.29 | -0.88 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 745.00 | 96.00 | 101.70 | 98.85 | 100.45 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.37 | -0.89 | 0.00 | -0.13 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 750.00 | 101.75 | 104.75 | 103.25 | 110.40 | +8.85 | +8.72% | 0.14 | 12 | 293 | 0.36 | -0.90 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 755.00 | 105.85 | 111.10 | 108.48 | 117.55 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.39 | -0.91 | 0.00 | -0.11 | 2/17/2026 | 2/27/2026 4:00:06 PM EST |
| 760.00 | 111.15 | 115.50 | 113.33 | 114.50 | +5.45 | +5.00% | 0.15 | 15 | 89 | 0.39 | -0.92 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 765.00 | 115.35 | 120.70 | 118.03 | 131.36 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.40 | -0.92 | 0.00 | -0.10 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 770.00 | 120.30 | 124.15 | 122.23 | 133.84 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.39 | -0.93 | 0.00 | -0.09 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 775.00 | 125.80 | 128.95 | 127.38 | 144.17 | 0.00 | 0.00% | 0.16 | 0 | 294 | 0.39 | -0.94 | 0.00 | -0.09 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 780.00 | 130.60 | 133.85 | 132.23 | 125.95 | 0.00 | 0.00% | 0.17 | 0 | 166 | 0.40 | -0.94 | 0.00 | -0.08 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 785.00 | 134.90 | 140.25 | 137.58 | 97.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.08 | 2/3/2026 | 2/27/2026 4:00:06 PM EST |
| 790.00 | 139.85 | 143.90 | 141.88 | 150.19 | +14.40 | +10.61% | 0.18 | 24 | 32 | 0.43 | -0.95 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 795.00 | 143.65 | 150.20 | 146.93 | 121.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.07 | 2/11/2026 | 2/27/2026 4:00:06 PM EST |
| 800.00 | 148.60 | 153.90 | 151.25 | 146.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.07 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 805.00 | 154.50 | 160.15 | 157.33 | 136.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.06 | 2/5/2026 | 2/27/2026 4:00:06 PM EST |
| 810.00 | 158.60 | 165.15 | 161.88 | 167.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 2/13/2026 | 2/27/2026 4:00:06 PM EST |
| 815.00 | 164.60 | 170.15 | 167.38 | 138.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.06 | 2/5/2026 | 2/27/2026 4:00:06 PM EST |
| 820.00 | 169.15 | 175.15 | 172.15 | 146.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 2/10/2026 | 2/27/2026 4:00:06 PM EST |
| 825.00 | 174.60 | 180.15 | 177.38 | 113.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 1/30/2026 | 2/27/2026 4:00:06 PM EST |
| 830.00 | 178.60 | 185.15 | 181.88 | 155.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 2/10/2026 | 2/27/2026 4:00:06 PM EST |
| 835.00 | 184.80 | 190.15 | 187.48 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 2/27/2026 4:00:06 PM EST | |||
| 840.00 | 189.80 | 195.15 | 192.48 | 166.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 2/10/2026 | 2/27/2026 4:00:06 PM EST |
| 845.00 | 194.60 | 200.15 | 197.38 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 2/27/2026 4:00:06 PM EST | |||
| 850.00 | 198.60 | 205.15 | 201.88 | 169.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 855.00 | 203.60 | 210.15 | 206.88 | 147.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 2/3/2026 | 2/27/2026 4:00:06 PM EST |
| 860.00 | 208.60 | 215.15 | 211.88 | 179.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 865.00 | 214.80 | 220.15 | 217.48 | 141.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 870.00 | 218.60 | 225.15 | 221.88 | 144.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 875.00 | 223.60 | 230.15 | 226.88 | 155.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 880.00 | 228.60 | 235.15 | 231.88 | 274.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 11/17/2025 | 2/27/2026 4:00:06 PM EST |
| 885.00 | 233.60 | 240.15 | 236.88 | 162.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 890.00 | 239.55 | 245.15 | 242.35 | 219.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/28/2026 | 2/27/2026 4:00:06 PM EST |
| 895.00 | 243.60 | 250.15 | 246.88 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 900.00 | 248.60 | 255.15 | 251.88 | 161.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/27/2026 4:00:06 PM EST |
| 905.00 | 253.60 | 260.15 | 256.88 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 910.00 | 258.60 | 265.15 | 261.88 | 264.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 10/31/2025 | 2/27/2026 4:00:06 PM EST |
| 915.00 | 263.60 | 270.15 | 266.88 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 920.00 | 269.60 | 275.15 | 272.38 | 255.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/27/2026 4:00:06 PM EST |
| 925.00 | 273.60 | 280.15 | 276.88 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 930.00 | 278.60 | 285.15 | 281.88 | 275.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 10/31/2025 | 2/27/2026 4:00:06 PM EST |
| 935.00 | 284.60 | 290.15 | 287.38 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 940.00 | 288.60 | 295.15 | 291.88 | 274.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 2/27/2026 4:00:06 PM EST |
| 945.00 | 293.75 | 300.15 | 296.95 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 950.00 | 298.60 | 305.15 | 301.88 | 275.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 2/27/2026 4:00:06 PM EST |
| 955.00 | 303.60 | 310.15 | 306.88 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 960.00 | 308.60 | 315.15 | 311.88 | 205.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/8/2025 | 2/27/2026 4:00:06 PM EST |
| 965.00 | 313.60 | 320.15 | 316.88 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 970.00 | 318.60 | 325.15 | 321.88 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 975.00 | 323.60 | 330.15 | 326.88 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 980.00 | 328.60 | 335.15 | 331.88 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 985.00 | 333.60 | 340.15 | 336.88 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 990.00 | 338.60 | 345.15 | 341.88 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 995.00 | 343.60 | 350.15 | 346.88 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,000.00 | 348.60 | 355.15 | 351.88 | 298.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/27/2026 4:00:06 PM EST |
| 1,010.00 | 359.80 | 365.15 | 362.48 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,020.00 | 369.45 | 375.15 | 372.30 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,030.00 | 379.15 | 385.15 | 382.15 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,040.00 | 389.75 | 395.15 | 392.45 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,050.00 | 399.80 | 405.15 | 402.48 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,060.00 | 409.80 | 415.15 | 412.48 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,070.00 | 418.60 | 425.15 | 421.88 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,080.00 | 429.55 | 435.15 | 432.35 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,090.00 | 438.60 | 445.15 | 441.88 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,100.00 | 449.20 | 455.15 | 452.18 | 346.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/27/2026 4:00:06 PM EST |
| 1,110.00 | 459.80 | 465.15 | 462.48 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,120.00 | 468.60 | 475.15 | 471.88 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,130.00 | 479.80 | 485.15 | 482.48 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,140.00 | 489.80 | 495.15 | 492.48 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,150.00 | 499.10 | 505.15 | 502.13 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,160.00 | 509.80 | 515.15 | 512.48 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,170.00 | 518.60 | 525.15 | 521.88 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,180.00 | 528.60 | 535.15 | 531.88 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,190.00 | 539.45 | 545.15 | 542.30 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,200.00 | 549.60 | 555.15 | 552.38 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,210.00 | 559.10 | 565.15 | 562.13 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,220.00 | 569.10 | 575.15 | 572.13 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,230.00 | 579.60 | 585.15 | 582.38 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,240.00 | 588.60 | 595.15 | 591.88 | % | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,250.00 | 599.70 | 605.15 | 602.43 | % | 0.48 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,260.00 | 609.65 | 615.15 | 612.40 | % | 0.49 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,270.00 | 619.60 | 625.15 | 622.38 | % | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,280.00 | 629.15 | 635.15 | 632.15 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,290.00 | 639.60 | 645.15 | 642.38 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,300.00 | 649.60 | 655.15 | 652.38 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,310.00 | 659.10 | 665.15 | 662.13 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,320.00 | 668.60 | 675.15 | 671.88 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,330.00 | 679.60 | 685.15 | 682.38 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,340.00 | 689.10 | 695.15 | 692.13 | % | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,350.00 | 699.20 | 705.15 | 702.18 | % | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,360.00 | 709.10 | 715.15 | 712.13 | % | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,370.00 | 719.70 | 725.15 | 722.43 | % | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,380.00 | 729.10 | 735.15 | 732.13 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,390.00 | 739.35 | 745.15 | 742.25 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,400.00 | 749.70 | 755.15 | 752.43 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,410.00 | 759.80 | 765.15 | 762.48 | % | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,420.00 | 769.80 | 775.15 | 772.48 | % | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,430.00 | 779.80 | 785.15 | 782.48 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,440.00 | 789.60 | 795.15 | 792.38 | % | 0.55 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,450.00 | 799.40 | 805.15 | 802.28 | % | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,460.00 | 809.10 | 815.15 | 812.13 | % | 0.56 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,470.00 | 819.60 | 825.15 | 822.38 | % | 0.56 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 1,480.00 | 829.15 | 835.15 | 832.15 | % | 0.56 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST |