Options Chain for META PLATFORMS INC CL A (META) - $688.55 as of 4/19/2026 4:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 485.00 | 182.15 | 189.10 | 185.63 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 487.50 | 179.45 | 186.40 | 182.93 | % | 0.38 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 490.00 | 176.95 | 183.90 | 180.43 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 492.50 | 174.45 | 181.60 | 178.03 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 495.00 | 171.95 | 178.90 | 175.43 | % | 0.35 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 497.50 | 171.45 | 174.55 | 173.00 | 174.98 | % | 0.35 | 10 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 500.00 | 168.30 | 171.80 | 170.05 | 172.48 | % | 0.34 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 502.50 | 164.45 | 171.60 | 168.03 | 170.58 | % | 0.33 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 505.00 | 161.95 | 169.10 | 165.53 | 168.20 | % | 0.33 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 507.50 | 161.60 | 165.00 | 163.30 | 163.33 | % | 0.32 | 278 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 510.00 | 158.95 | 162.30 | 160.63 | 160.83 | % | 0.31 | 278 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 512.50 | 154.45 | 161.60 | 158.03 | % | 0.31 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 515.00 | 151.95 | 159.10 | 155.53 | % | 0.30 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 517.50 | 149.45 | 156.40 | 152.93 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 520.00 | 146.95 | 154.15 | 150.55 | % | 0.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 522.50 | 144.45 | 151.40 | 147.93 | % | 0.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 525.00 | 141.95 | 149.10 | 145.53 | 153.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 527.50 | 139.45 | 146.45 | 142.95 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 530.00 | 136.95 | 143.95 | 140.45 | 141.53 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 532.50 | 134.45 | 141.45 | 137.95 | % | 0.26 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 535.00 | 131.95 | 138.95 | 135.45 | 65.61 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:06 PM EST |
| 537.50 | 129.45 | 136.65 | 133.05 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 540.00 | 126.95 | 133.95 | 130.45 | 134.20 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 542.50 | 124.45 | 131.65 | 128.05 | % | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 545.00 | 122.30 | 128.90 | 125.60 | 125.95 | % | 0.23 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 547.50 | 119.45 | 126.65 | 123.05 | % | 0.22 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 550.00 | 116.95 | 123.85 | 120.40 | 122.80 | +56.79 | +86.04% | 0.22 | 1 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 552.50 | 114.45 | 121.45 | 117.95 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 555.00 | 111.95 | 118.95 | 115.45 | % | 0.21 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 557.50 | 109.45 | 116.65 | 113.05 | % | 0.20 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 560.00 | 108.40 | 112.55 | 110.48 | 110.25 | +5.82 | +5.58% | 0.20 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 562.50 | 104.45 | 111.65 | 108.05 | 109.15 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 565.00 | 103.75 | 107.20 | 105.48 | 120.00 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 567.50 | 99.50 | 106.65 | 103.08 | 61.03 | 0.00 | 0.00% | 0.18 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 570.00 | 97.00 | 104.20 | 100.60 | 102.39 | +43.03 | +72.49% | 0.18 | 2 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 572.50 | 94.50 | 101.70 | 98.10 | 105.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 575.00 | 92.00 | 99.20 | 95.60 | 87.32 | 0.00 | 0.00% | 0.17 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 577.50 | 90.20 | 96.65 | 93.43 | 94.27 | +9.07 | +10.65% | 0.16 | 1 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 580.00 | 90.00 | 94.15 | 92.08 | 104.32 | 0.00 | 0.00% | 0.16 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 582.50 | 84.45 | 91.70 | 88.08 | 90.29 | +40.04 | +79.69% | 0.15 | 1 | 11 | 7.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 585.00 | 82.00 | 89.20 | 85.60 | 90.62 | 0.00 | 0.00% | 0.15 | 0 | 8 | 5.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 587.50 | 79.50 | 86.85 | 83.18 | 96.34 | 0.00 | 0.00% | 0.14 | 0 | 6 | 6.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 590.00 | 77.00 | 84.00 | 80.50 | 99.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 592.50 | 75.45 | 81.70 | 78.58 | 79.12 | -11.97 | -13.15% | 0.13 | 1 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 595.00 | 74.10 | 77.75 | 75.93 | 77.10 | -3.55 | -4.41% | 0.13 | 12 | 69 | 2.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 597.50 | 69.95 | 76.50 | 73.23 | 53.94 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/20/2026 4:00:06 PM EST |
| 600.00 | 68.95 | 72.25 | 70.60 | 72.33 | -13.57 | -15.80% | 0.12 | 1 | 85 | 1.41 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 602.50 | 66.15 | 69.60 | 67.88 | 67.26 | -20.09 | -23.00% | 0.11 | 51 | 4 | 1.07 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 605.00 | 62.05 | 69.15 | 65.60 | 68.24 | -1.87 | -2.67% | 0.11 | 2 | 49 | 1.22 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 607.50 | 59.55 | 66.55 | 63.05 | 67.37 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.20 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 610.00 | 58.75 | 62.65 | 60.70 | 61.39 | -13.23 | -17.73% | 0.10 | 8 | 50 | 0.76 | 1.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 612.50 | 56.25 | 59.35 | 57.80 | 60.09 | -11.38 | -15.93% | 0.09 | 51 | 28 | 0.95 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 615.00 | 54.40 | 57.65 | 56.03 | 58.68 | -14.62 | -19.95% | 0.09 | 16 | 83 | 1.27 | 0.99 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 617.50 | 51.10 | 54.70 | 52.90 | 52.47 | -5.01 | -8.72% | 0.09 | 3 | 97 | 0.97 | 0.99 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 620.00 | 49.45 | 52.55 | 51.00 | 49.97 | -15.28 | -23.42% | 0.08 | 39 | 206 | 0.82 | 0.99 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 622.50 | 47.00 | 50.25 | 48.63 | 48.72 | -4.37 | -8.24% | 0.08 | 34 | 29 | 1.04 | 0.98 | 0.00 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 625.00 | 44.50 | 47.60 | 46.05 | 47.00 | -0.74 | -1.55% | 0.07 | 85 | 161 | 0.70 | 0.98 | 0.00 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 627.50 | 42.05 | 45.30 | 43.68 | 42.87 | -13.13 | -23.45% | 0.07 | 71 | 140 | 0.69 | 0.97 | 0.00 | -0.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 630.00 | 39.60 | 42.85 | 41.23 | 40.67 | -18.43 | -31.19% | 0.07 | 104 | 136 | 0.82 | 0.96 | 0.00 | -0.34 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 632.50 | 37.10 | 39.55 | 38.33 | 38.22 | -15.20 | -28.46% | 0.06 | 70 | 122 | 0.66 | 0.96 | 0.00 | -0.41 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 635.00 | 34.60 | 37.85 | 36.23 | 37.69 | -16.01 | -29.82% | 0.06 | 80 | 62 | 0.63 | 0.94 | 0.00 | -0.55 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 637.50 | 32.35 | 35.15 | 33.75 | 34.60 | -13.19 | -27.60% | 0.05 | 53 | 39 | 0.59 | 0.93 | 0.01 | -0.66 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 640.00 | 31.05 | 32.05 | 31.55 | 30.67 | -14.14 | -31.56% | 0.05 | 284 | 96 | 0.37 | 0.92 | 0.01 | -0.82 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 642.50 | 27.55 | 29.75 | 28.65 | 28.00 | -7.67 | -21.51% | 0.04 | 56 | 167 | 0.42 | 0.91 | 0.01 | -0.98 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 645.00 | 25.60 | 27.80 | 26.70 | 27.22 | -17.38 | -38.97% | 0.04 | 181 | 68 | 0.49 | 0.89 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 647.50 | 23.30 | 25.45 | 24.38 | 24.87 | -12.28 | -33.06% | 0.04 | 100 | 46 | 0.48 | 0.87 | 0.01 | -1.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 650.00 | 21.65 | 22.45 | 22.05 | 21.55 | -14.46 | -40.16% | 0.03 | 225 | 326 | 0.36 | 0.85 | 0.01 | -1.24 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 652.50 | 19.30 | 20.20 | 19.75 | 20.82 | -14.03 | -40.26% | 0.03 | 155 | 65 | 0.35 | 0.83 | 0.01 | -1.31 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 655.00 | 17.20 | 18.75 | 17.98 | 17.67 | -14.19 | -44.54% | 0.03 | 118 | 71 | 0.35 | 0.80 | 0.01 | -1.38 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 657.50 | 15.20 | 15.85 | 15.53 | 16.10 | -11.50 | -41.67% | 0.02 | 97 | 14 | 0.35 | 0.77 | 0.02 | -1.43 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 660.00 | 13.25 | 13.85 | 13.55 | 12.95 | -16.55 | -56.11% | 0.02 | 114 | 85 | 0.34 | 0.74 | 0.02 | -1.48 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 662.50 | 11.45 | 12.00 | 11.73 | 11.49 | -13.56 | -54.14% | 0.02 | 188 | 65 | 0.34 | 0.70 | 0.02 | -1.52 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 665.00 | 9.75 | 10.60 | 10.18 | 9.60 | -13.23 | -57.95% | 0.02 | 52 | 53 | 0.35 | 0.65 | 0.02 | -1.56 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 667.50 | 8.30 | 8.70 | 8.50 | 8.25 | -12.10 | -59.46% | 0.01 | 161 | 65 | 0.34 | 0.59 | 0.02 | -1.58 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 670.00 | 6.95 | 7.25 | 7.10 | 7.12 | -15.10 | -67.96% | 0.01 | 2,001 | 266 | 0.33 | 0.53 | 0.03 | -1.59 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 672.50 | 5.75 | 6.05 | 5.90 | 5.96 | -14.19 | -70.43% | 0.01 | 1,440 | 135 | 0.33 | 0.46 | 0.03 | -1.57 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 675.00 | 4.80 | 4.95 | 4.88 | 4.90 | -13.44 | -73.29% | 0.01 | 2,365 | 269 | 0.33 | 0.40 | 0.03 | -1.53 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 677.50 | 3.75 | 4.00 | 3.88 | 3.85 | -12.55 | -76.53% | 0.01 | 1,522 | 107 | 0.33 | 0.34 | 0.02 | -1.47 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 680.00 | 3.00 | 3.20 | 3.10 | 3.10 | -11.90 | -79.34% | 0.00 | 6,060 | 1,253 | 0.33 | 0.29 | 0.02 | -1.40 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 682.50 | 2.37 | 2.49 | 2.43 | 2.39 | -10.84 | -81.94% | 0.00 | 732 | 996 | 0.33 | 0.24 | 0.02 | -1.32 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 685.00 | 1.91 | 1.95 | 1.93 | 1.89 | -9.66 | -83.64% | 0.00 | 2,464 | 286 | 0.34 | 0.21 | 0.02 | -1.23 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 687.50 | 1.42 | 1.52 | 1.47 | 1.48 | -8.97 | -85.84% | 0.00 | 575 | 129 | 0.34 | 0.17 | 0.02 | -1.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 690.00 | 1.10 | 1.18 | 1.14 | 1.17 | -7.63 | -86.71% | 0.00 | 2,071 | 298 | 0.34 | 0.15 | 0.01 | -1.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 692.50 | 0.88 | 0.92 | 0.90 | 0.85 | -7.09 | -89.30% | 0.00 | 1,418 | 448 | 0.34 | 0.12 | 0.01 | -0.95 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 695.00 | 0.67 | 0.72 | 0.70 | 0.69 | -6.11 | -89.86% | 0.00 | 764 | 242 | 0.35 | 0.10 | 0.01 | -0.86 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 697.50 | 0.52 | 0.57 | 0.55 | 0.53 | -5.24 | -90.82% | 0.00 | 709 | 134 | 0.35 | 0.08 | 0.01 | -0.76 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 700.00 | 0.43 | 0.45 | 0.44 | 0.44 | -4.51 | -91.12% | 0.00 | 7,510 | 621 | 0.36 | 0.07 | 0.01 | -0.61 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 702.50 | 0.34 | 0.37 | 0.36 | 0.36 | -3.75 | -91.25% | 0.00 | 247 | 98 | 0.37 | 0.06 | 0.01 | -0.49 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 705.00 | 0.27 | 0.31 | 0.29 | 0.31 | -3.14 | -91.02% | 0.00 | 555 | 452 | 0.38 | 0.05 | 0.01 | -0.39 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 707.50 | 0.22 | 0.41 | 0.32 | 0.25 | -2.79 | -91.78% | 0.00 | 169 | 75 | 0.40 | 0.04 | 0.00 | -0.30 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 710.00 | 0.20 | 0.25 | 0.23 | 0.25 | -2.30 | -90.20% | 0.00 | 450 | 232 | 0.40 | 0.03 | 0.00 | -0.23 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 712.50 | 0.14 | 0.42 | 0.28 | 0.19 | -1.95 | -91.13% | 0.00 | 91 | 94 | 0.44 | 0.02 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 715.00 | 0.14 | 0.36 | 0.25 | 0.14 | -1.57 | -91.82% | 0.00 | 290 | 395 | 0.47 | 0.02 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 717.50 | 0.10 | 0.17 | 0.14 | 0.19 | -1.34 | -87.59% | 0.00 | 13 | 121 | 0.43 | 0.01 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 720.00 | 0.10 | 0.15 | 0.13 | 0.12 | -1.12 | -90.33% | 0.00 | 925 | 633 | 0.45 | 0.01 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 722.50 | 0.08 | 0.16 | 0.12 | 0.22 | -0.88 | -80.00% | 0.00 | 129 | 121 | 0.45 | 0.01 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 725.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.81 | -90.00% | 0.00 | 139 | 201 | 0.45 | 0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 727.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.67 | -87.02% | 0.00 | 74 | 141 | 0.47 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 730.00 | 0.04 | 0.30 | 0.17 | 0.10 | -0.58 | -85.30% | 0.00 | 79 | 49 | 0.48 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 732.50 | 0.03 | 0.27 | 0.15 | 0.10 | -0.49 | -83.06% | 0.00 | 68 | 26 | 0.53 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 735.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.42 | -84.00% | 0.00 | 70 | 41 | 0.55 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 737.50 | 0.01 | 0.14 | 0.08 | 0.08 | -0.35 | -81.40% | 0.00 | 9 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 740.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.34 | -85.00% | 0.00 | 141 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 745.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.27 | -84.38% | 0.00 | 42 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 750.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.22 | -78.58% | 0.00 | 695 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 755.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 54 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 760.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 446 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 485.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 487.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 72 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 8 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 492.50 | 0.00 | 0.26 | 0.13 | 0.05 | % | 0.00 | 64 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 495.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 201 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 497.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 59 | 381 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 475 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 502.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 96 | 350 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 117 | 288 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 507.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 114 | 268 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.17 | -89.48% | 0.00 | 186 | 251 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 512.50 | 0.01 | 0.17 | 0.09 | 0.03 | -0.16 | -84.22% | 0.00 | 77 | 263 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 515.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 229 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 517.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 0.00 | 75 | 158 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 520.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 177 | 213 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 522.50 | 0.01 | 0.07 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 174 | 226 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 525.00 | 0.01 | 0.14 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 67 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 527.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 41 | 722 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 530.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 118 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 532.50 | 0.01 | 0.12 | 0.07 | 0.16 | -0.06 | -27.28% | 0.00 | 35 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 535.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 14 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 537.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 0.42 | 0.21 | 0.04 | -0.14 | -77.78% | 0.00 | 11 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 542.50 | 0.00 | 0.43 | 0.22 | 0.06 | +0.01 | +20.00% | 0.00 | 62 | 134 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 545.00 | 0.00 | 0.65 | 0.33 | 0.12 | +0.06 | +100.00% | 0.00 | 4 | 100 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 547.50 | 0.02 | 0.10 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 30 | 629 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 550.00 | 0.02 | 0.08 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 70 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 552.50 | 0.02 | 0.07 | 0.05 | 0.12 | +0.08 | +200.00% | 0.00 | 43 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 555.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 74 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 557.50 | 0.02 | 0.10 | 0.06 | 0.14 | +0.08 | +133.34% | 0.00 | 7 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 560.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 562.50 | 0.03 | 0.23 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 438 | 444 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 565.00 | 0.03 | 0.11 | 0.07 | 0.14 | +0.08 | +133.34% | 0.00 | 61 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 567.50 | 0.02 | 0.25 | 0.14 | 0.20 | +0.15 | +300.00% | 0.00 | 6 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 570.00 | 0.02 | 0.26 | 0.14 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 572.50 | 0.02 | 0.30 | 0.16 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 109 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 575.00 | 0.02 | 0.26 | 0.14 | 0.09 | +0.05 | +125.00% | 0.00 | 13 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 577.50 | 0.03 | 0.27 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 209 | 0.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 580.00 | 0.03 | 0.27 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 77 | 0.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 582.50 | 0.03 | 0.26 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 36 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 585.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 50 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 587.50 | 0.05 | 0.29 | 0.17 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 590.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 31 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 592.50 | 0.06 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 11 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 595.00 | 0.06 | 0.11 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 509 | 45 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 597.50 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 20 | 102 | 0.65 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 600.00 | 0.07 | 0.18 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 72 | 96 | 0.62 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 602.50 | 0.06 | 0.29 | 0.18 | 0.08 | -0.03 | -27.28% | 0.00 | 65 | 53 | 0.65 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 605.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 119 | 63 | 0.61 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 607.50 | 0.09 | 0.32 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 108 | 8 | 0.64 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 610.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.08 | -40.00% | 0.00 | 358 | 248 | 0.61 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 612.50 | 0.10 | 0.34 | 0.22 | 0.22 | +0.06 | +37.50% | 0.00 | 259 | 19 | 0.60 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 615.00 | 0.12 | 0.22 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 247 | 33 | 0.56 | -0.01 | 0.00 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 617.50 | 0.12 | 0.39 | 0.26 | 0.15 | -0.08 | -34.79% | 0.00 | 75 | 58 | 0.59 | -0.01 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 620.00 | 0.14 | 0.33 | 0.24 | 0.20 | -0.03 | -13.05% | 0.00 | 89 | 347 | 0.53 | -0.01 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 622.50 | 0.17 | 0.22 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 43 | 22 | 0.50 | -0.02 | 0.00 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 625.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.07 | -23.34% | 0.00 | 173 | 60 | 0.49 | -0.02 | 0.00 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 627.50 | 0.22 | 0.41 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 112 | 36 | 0.49 | -0.03 | 0.00 | -0.25 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 630.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.05 | -15.63% | 0.00 | 532 | 86 | 0.46 | -0.04 | 0.00 | -0.34 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 632.50 | 0.28 | 0.45 | 0.37 | 0.32 | -0.09 | -21.96% | 0.00 | 375 | 1,288 | 0.45 | -0.04 | 0.00 | -0.41 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 635.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.14 | -28.00% | 0.00 | 347 | 949 | 0.43 | -0.06 | 0.00 | -0.55 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 637.50 | 0.37 | 0.41 | 0.39 | 0.42 | -0.05 | -10.64% | 0.00 | 387 | 18 | 0.41 | -0.07 | 0.01 | -0.66 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 640.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.11 | -18.97% | 0.00 | 558 | 954 | 0.40 | -0.08 | 0.01 | -0.82 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 642.50 | 0.53 | 0.58 | 0.56 | 0.56 | -0.10 | -15.16% | 0.00 | 607 | 379 | 0.39 | -0.09 | 0.01 | -0.98 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 645.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.06 | -8.00% | 0.00 | 744 | 391 | 0.38 | -0.11 | 0.01 | -1.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 647.50 | 0.81 | 0.87 | 0.84 | 0.84 | -0.01 | -1.18% | 0.00 | 420 | 555 | 0.37 | -0.13 | 0.01 | -1.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 650.00 | 1.01 | 1.09 | 1.05 | 1.06 | +0.13 | +13.98% | 0.00 | 1,347 | 599 | 0.36 | -0.15 | 0.01 | -1.24 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 652.50 | 1.28 | 1.38 | 1.33 | 1.36 | +0.26 | +23.64% | 0.00 | 336 | 47 | 0.36 | -0.17 | 0.01 | -1.31 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 655.00 | 1.62 | 1.73 | 1.68 | 1.70 | +0.45 | +36.00% | 0.00 | 1,127 | 111 | 0.35 | -0.20 | 0.01 | -1.38 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 657.50 | 2.01 | 2.21 | 2.11 | 2.19 | +0.75 | +52.09% | 0.00 | 357 | 1,909 | 0.35 | -0.23 | 0.02 | -1.43 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 660.00 | 2.60 | 2.75 | 2.68 | 2.71 | +1.01 | +59.42% | 0.00 | 2,597 | 1,901 | 0.34 | -0.26 | 0.02 | -1.48 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 662.50 | 3.25 | 3.45 | 3.35 | 3.32 | +1.38 | +71.14% | 0.01 | 370 | 94 | 0.34 | -0.30 | 0.02 | -1.52 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 665.00 | 4.05 | 4.30 | 4.18 | 4.20 | +1.88 | +81.04% | 0.01 | 1,751 | 73 | 0.34 | -0.35 | 0.02 | -1.56 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 667.50 | 4.85 | 5.25 | 5.05 | 5.10 | +2.42 | +90.30% | 0.01 | 616 | 49 | 0.34 | -0.41 | 0.02 | -1.58 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 670.00 | 6.05 | 6.25 | 6.15 | 6.17 | +3.12 | +102.30% | 0.01 | 3,992 | 295 | 0.33 | -0.47 | 0.03 | -1.59 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 672.50 | 7.30 | 7.65 | 7.48 | 7.36 | +3.71 | +101.65% | 0.01 | 2,221 | 98 | 0.34 | -0.54 | 0.03 | -1.57 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 675.00 | 8.70 | 9.15 | 8.93 | 8.83 | +4.43 | +100.69% | 0.01 | 1,700 | 381 | 0.34 | -0.60 | 0.03 | -1.53 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 677.50 | 10.25 | 10.65 | 10.45 | 10.35 | +5.50 | +113.41% | 0.02 | 717 | 167 | 0.33 | -0.66 | 0.02 | -1.47 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 680.00 | 11.90 | 12.40 | 12.15 | 12.09 | +6.44 | +113.99% | 0.02 | 549 | 264 | 0.33 | -0.71 | 0.02 | -1.40 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 682.50 | 13.75 | 14.25 | 14.00 | 14.60 | +7.95 | +119.55% | 0.02 | 113 | 45 | 0.33 | -0.76 | 0.02 | -1.32 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 685.00 | 15.25 | 16.45 | 15.85 | 16.46 | +8.91 | +118.02% | 0.02 | 265 | 147 | 0.34 | -0.79 | 0.02 | -1.23 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 687.50 | 16.70 | 18.50 | 17.60 | 17.95 | +9.08 | +102.37% | 0.03 | 35 | 48 | 0.34 | -0.83 | 0.02 | -1.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 690.00 | 19.75 | 20.65 | 20.20 | 20.66 | +9.96 | +93.09% | 0.03 | 44 | 35 | 0.41 | -0.85 | 0.01 | -1.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 692.50 | 21.50 | 25.05 | 23.28 | 18.00 | +6.75 | +60.00% | 0.03 | 15 | 14 | 0.52 | -0.88 | 0.01 | -0.95 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 695.00 | 23.35 | 26.40 | 24.88 | 23.00 | +9.65 | +72.29% | 0.04 | 41 | 4 | 0.49 | -0.90 | 0.01 | -0.86 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 697.50 | 24.30 | 30.35 | 27.33 | 16.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | -0.92 | 0.01 | -0.76 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 700.00 | 28.95 | 30.50 | 29.73 | 29.70 | +13.40 | +82.21% | 0.04 | 32 | 62 | 0.43 | -0.93 | 0.01 | -0.61 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 702.50 | 29.35 | 35.20 | 32.28 | 30.35 | +9.85 | +48.05% | 0.05 | 10 | 5 | 0.62 | -0.94 | 0.01 | -0.49 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 705.00 | 31.50 | 37.65 | 34.58 | % | 0.05 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.39 | 4/20/2026 4:00:06 PM EST | |||
| 707.50 | 34.35 | 40.10 | 37.23 | 33.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.30 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 710.00 | 37.70 | 41.10 | 39.40 | 40.00 | +1.58 | +4.12% | 0.06 | 95 | 2 | 0.37 | -0.97 | 0.00 | -0.23 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 712.50 | 38.90 | 45.05 | 41.98 | % | 0.06 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.18 | 4/20/2026 4:00:06 PM EST | |||
| 715.00 | 41.85 | 47.55 | 44.70 | 44.30 | % | 0.06 | 1 | 0 | 0.68 | -0.98 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 717.50 | 45.55 | 48.30 | 46.93 | 44.00 | -2.00 | -4.35% | 0.07 | 21 | 18 | 0.69 | -0.99 | 0.00 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 720.00 | 46.30 | 52.50 | 49.40 | 36.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.79 | -0.99 | 0.00 | -0.07 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 722.50 | 50.05 | 53.30 | 51.68 | 34.15 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.21 | -0.99 | 0.00 | -0.05 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 725.00 | 51.45 | 57.20 | 54.33 | 51.85 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.44 | -0.99 | 0.00 | -0.04 | 4/15/2026 | 4/20/2026 4:00:06 PM EST |
| 727.50 | 54.20 | 60.00 | 57.10 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.03 | 4/20/2026 4:00:06 PM EST | |||
| 730.00 | 55.95 | 62.50 | 59.23 | % | 0.08 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.02 | 4/20/2026 4:00:06 PM EST | |||
| 732.50 | 58.80 | 65.00 | 61.90 | % | 0.08 | 0 | 0 | 0.18 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:06 PM EST | |||
| 735.00 | 61.30 | 67.50 | 64.40 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:06 PM EST | |||
| 737.50 | 63.80 | 70.00 | 66.90 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:06 PM EST | |||
| 740.00 | 66.30 | 72.50 | 69.40 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 745.00 | 71.10 | 77.50 | 74.30 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 750.00 | 76.80 | 82.20 | 79.50 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 755.00 | 81.90 | 87.50 | 84.70 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 760.00 | 86.90 | 92.50 | 89.70 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST |