Options Chain for META PLATFORMS INC CL A (META) - $622.25 as of 4/30/2026 4:26:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 139.45 | 144.55 | 142.00 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 480.00 | 134.45 | 140.00 | 137.23 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 485.00 | 129.45 | 134.65 | 132.05 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 490.00 | 124.45 | 130.05 | 127.25 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 495.00 | 119.45 | 124.85 | 122.15 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 500.00 | 114.45 | 119.85 | 117.15 | 104.02 | -67.53 | -39.37% | 0.23 | 1 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 505.00 | 109.45 | 114.90 | 112.18 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 510.00 | 104.50 | 109.80 | 107.15 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 515.00 | 99.50 | 104.65 | 102.08 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 520.00 | 94.50 | 99.90 | 97.20 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 525.00 | 89.50 | 94.85 | 92.18 | % | 0.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 530.00 | 84.50 | 89.90 | 87.20 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 535.00 | 79.25 | 84.65 | 81.95 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 540.00 | 74.40 | 79.85 | 77.13 | 130.07 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 545.00 | 69.40 | 75.00 | 72.20 | 125.17 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 550.00 | 64.45 | 69.65 | 67.05 | 59.50 | -60.43 | -50.39% | 0.12 | 6 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 552.50 | 61.95 | 67.15 | 64.55 | 64.22 | % | 0.12 | 2 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 555.00 | 59.55 | 64.85 | 62.20 | 49.48 | -64.81 | -56.71% | 0.11 | 2 | 2 | 0.80 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 557.50 | 56.95 | 62.10 | 59.53 | 58.99 | % | 0.11 | 2 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 560.00 | 55.20 | 59.80 | 57.50 | 52.10 | -59.20 | -53.19% | 0.10 | 52 | 2 | 0.75 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 562.50 | 52.90 | 57.00 | 54.95 | 53.34 | % | 0.10 | 16 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 565.00 | 49.50 | 54.80 | 52.15 | 106.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.06 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 567.50 | 47.05 | 52.35 | 49.70 | % | 0.09 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 4/30/2026 2:59:10 PM EST | |||
| 570.00 | 44.55 | 49.65 | 47.10 | 37.25 | % | 0.08 | 15 | 0 | 0.67 | 0.98 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 572.50 | 42.10 | 47.70 | 44.90 | 102.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.16 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 575.00 | 39.45 | 44.70 | 42.08 | 32.45 | -66.40 | -67.18% | 0.07 | 20 | 16 | 0.59 | 0.97 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 577.50 | 37.20 | 43.00 | 40.10 | 102.55 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.58 | 0.97 | 0.00 | -0.29 | 4/24/2026 | 4/30/2026 2:59:10 PM EST |
| 580.00 | 35.30 | 40.05 | 37.68 | 33.00 | -66.78 | -66.93% | 0.06 | 108 | 4 | 0.54 | 0.96 | 0.00 | -0.34 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 582.50 | 32.35 | 38.05 | 35.20 | 21.22 | -76.27 | -78.24% | 0.06 | 2 | 4 | 0.59 | 0.94 | 0.01 | -0.39 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 585.00 | 31.15 | 35.35 | 33.25 | 32.47 | -49.79 | -60.53% | 0.06 | 87 | 12 | 0.42 | 0.93 | 0.01 | -0.45 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 587.50 | 28.15 | 33.15 | 30.65 | 21.80 | -72.15 | -76.80% | 0.05 | 118 | 9 | 0.51 | 0.91 | 0.01 | -0.52 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 590.00 | 27.45 | 30.65 | 29.05 | 28.14 | -61.63 | -68.66% | 0.05 | 95 | 6 | 0.43 | 0.89 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 592.50 | 25.55 | 28.00 | 26.78 | 17.15 | -70.39 | -80.41% | 0.05 | 28 | 6 | 0.32 | 0.87 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 595.00 | 23.30 | 25.80 | 24.55 | 24.75 | % | 0.04 | 148 | 0 | 0.32 | 0.84 | 0.01 | -0.73 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 597.50 | 21.65 | 23.25 | 22.45 | 20.95 | % | 0.04 | 60 | 0 | 0.33 | 0.81 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 600.00 | 20.40 | 21.00 | 20.70 | 20.76 | -54.04 | -72.25% | 0.03 | 1,129 | 25 | 0.34 | 0.78 | 0.01 | -0.87 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 602.50 | 18.45 | 19.05 | 18.75 | 17.27 | % | 0.03 | 530 | 0 | 0.33 | 0.75 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 605.00 | 16.55 | 17.25 | 16.90 | 15.57 | -51.52 | -76.80% | 0.03 | 3,575 | 4 | 0.34 | 0.71 | 0.02 | -1.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 607.50 | 14.80 | 15.50 | 15.15 | 14.20 | % | 0.02 | 832 | 0 | 0.34 | 0.67 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 610.00 | 13.15 | 13.75 | 13.45 | 13.10 | -54.35 | -80.58% | 0.02 | 2,713 | 12 | 0.34 | 0.62 | 0.02 | -1.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 612.50 | 11.60 | 12.30 | 11.95 | 11.40 | % | 0.02 | 831 | 0 | 0.34 | 0.58 | 0.02 | -1.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 615.00 | 10.30 | 10.85 | 10.58 | 10.40 | -49.80 | -82.73% | 0.02 | 3,789 | 3 | 0.34 | 0.54 | 0.02 | -1.14 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 617.50 | 9.00 | 9.55 | 9.28 | 8.90 | % | 0.02 | 968 | 0 | 0.34 | 0.49 | 0.02 | -1.15 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 620.00 | 7.90 | 8.25 | 8.08 | 8.00 | -50.80 | -86.40% | 0.01 | 1,316 | 51 | 0.34 | 0.45 | 0.02 | -1.14 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 622.50 | 6.75 | 7.30 | 7.03 | 7.05 | -50.40 | -87.73% | 0.01 | 287 | 16 | 0.35 | 0.41 | 0.02 | -1.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 625.00 | 5.80 | 6.25 | 6.03 | 5.95 | -47.82 | -88.94% | 0.01 | 849 | 29 | 0.35 | 0.36 | 0.02 | -1.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 627.50 | 4.90 | 5.50 | 5.20 | 4.80 | -47.00 | -90.74% | 0.01 | 283 | 20 | 0.35 | 0.32 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 630.00 | 4.25 | 4.45 | 4.35 | 4.45 | -44.60 | -90.93% | 0.01 | 2,039 | 35 | 0.35 | 0.29 | 0.02 | -1.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 632.50 | 3.50 | 4.05 | 3.78 | 3.48 | -47.57 | -93.19% | 0.01 | 191 | 2 | 0.36 | 0.25 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 635.00 | 3.10 | 3.30 | 3.20 | 3.25 | -44.48 | -93.20% | 0.01 | 425 | 19 | 0.36 | 0.22 | 0.01 | -0.88 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 637.50 | 2.68 | 2.82 | 2.75 | 2.73 | -41.14 | -93.78% | 0.00 | 218 | 2 | 0.36 | 0.19 | 0.01 | -0.82 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 640.00 | 2.19 | 2.42 | 2.31 | 2.30 | -40.97 | -94.69% | 0.00 | 1,540 | 47 | 0.36 | 0.17 | 0.01 | -0.75 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 642.50 | 1.92 | 2.11 | 2.02 | 1.91 | -39.84 | -95.43% | 0.00 | 105 | 2 | 0.37 | 0.15 | 0.01 | -0.68 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 645.00 | 1.60 | 1.81 | 1.71 | 1.65 | -39.38 | -95.98% | 0.00 | 1,015 | 10 | 0.37 | 0.12 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 647.50 | 1.42 | 1.59 | 1.51 | 1.43 | -35.42 | -96.12% | 0.00 | 134 | 11 | 0.38 | 0.11 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 650.00 | 1.24 | 1.37 | 1.31 | 1.30 | -33.88 | -96.31% | 0.00 | 1,758 | 19 | 0.39 | 0.09 | 0.01 | -0.49 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 652.50 | 1.09 | 1.21 | 1.15 | 1.05 | -34.43 | -97.05% | 0.00 | 426 | 2 | 0.39 | 0.07 | 0.01 | -0.43 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 655.00 | 0.94 | 1.05 | 1.00 | 0.89 | -33.71 | -97.43% | 0.00 | 281 | 38 | 0.40 | 0.06 | 0.01 | -0.37 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 657.50 | 0.82 | 0.94 | 0.88 | 0.86 | -31.67 | -97.36% | 0.00 | 265 | 32 | 0.41 | 0.05 | 0.00 | -0.32 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 660.00 | 0.75 | 0.81 | 0.78 | 0.77 | -30.93 | -97.58% | 0.00 | 148 | 40 | 0.41 | 0.04 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 662.50 | 0.66 | 0.75 | 0.71 | 0.68 | -30.32 | -97.81% | 0.00 | 81 | 42 | 0.42 | 0.03 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 665.00 | 0.57 | 0.68 | 0.63 | 0.58 | -29.52 | -98.08% | 0.00 | 235 | 179 | 0.43 | 0.03 | 0.00 | -0.20 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 667.50 | 0.49 | 0.65 | 0.57 | 0.58 | -26.42 | -97.86% | 0.00 | 286 | 40 | 0.44 | 0.02 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 670.00 | 0.44 | 0.56 | 0.50 | 0.47 | -25.85 | -98.22% | 0.00 | 833 | 382 | 0.45 | 0.02 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 672.50 | 0.42 | 0.51 | 0.47 | 0.46 | -24.81 | -98.18% | 0.00 | 687 | 152 | 0.46 | 0.01 | 0.00 | -0.11 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 675.00 | 0.38 | 0.46 | 0.42 | 0.39 | -23.46 | -98.37% | 0.00 | 374 | 386 | 0.47 | 0.01 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 677.50 | 0.33 | 0.41 | 0.37 | 0.39 | -22.11 | -98.27% | 0.00 | 15 | 104 | 0.47 | 0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 680.00 | 0.30 | 0.40 | 0.35 | 0.35 | -22.20 | -98.45% | 0.00 | 497 | 505 | 0.48 | 0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 682.50 | 0.23 | 0.36 | 0.30 | 0.26 | -21.72 | -98.82% | 0.00 | 12 | 33 | 0.48 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 685.00 | 0.22 | 0.33 | 0.28 | 0.27 | -19.63 | -98.65% | 0.00 | 49 | 244 | 0.49 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 687.50 | 0.21 | 0.30 | 0.26 | 0.21 | -18.99 | -98.91% | 0.00 | 24 | 41 | 0.50 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 690.00 | 0.20 | 0.27 | 0.24 | 0.23 | -17.68 | -98.72% | 0.00 | 137 | 256 | 0.51 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 692.50 | 0.20 | 0.27 | 0.24 | 0.23 | -17.67 | -98.72% | 0.00 | 39 | 16 | 0.52 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 695.00 | 0.17 | 0.22 | 0.20 | 0.22 | -15.95 | -98.64% | 0.00 | 139 | 113 | 0.52 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 697.50 | 0.15 | 0.24 | 0.20 | 0.20 | -15.20 | -98.71% | 0.00 | 110 | 35 | 0.53 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 700.00 | 0.15 | 0.20 | 0.18 | 0.16 | -14.34 | -98.90% | 0.00 | 2,515 | 486 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 702.50 | 0.13 | 0.19 | 0.16 | 0.07 | -13.83 | -99.50% | 0.00 | 28 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 705.00 | 0.12 | 0.20 | 0.16 | 0.15 | -13.05 | -98.87% | 0.00 | 100 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 707.50 | 0.11 | 0.16 | 0.14 | 0.13 | -12.81 | -99.00% | 0.00 | 29 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 710.00 | 0.10 | 0.15 | 0.13 | 0.11 | -11.19 | -99.03% | 0.00 | 96 | 479 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 712.50 | 0.08 | 0.21 | 0.15 | 0.25 | -10.75 | -97.73% | 0.00 | 30 | 99 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 715.00 | 0.06 | 0.13 | 0.10 | 0.12 | -10.38 | -98.86% | 0.00 | 345 | 263 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 717.50 | 0.07 | 0.16 | 0.12 | 0.17 | -9.83 | -98.30% | 0.00 | 23 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 720.00 | 0.06 | 0.11 | 0.09 | 0.10 | -9.10 | -98.92% | 0.00 | 116 | 246 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 722.50 | 0.07 | 0.14 | 0.11 | 0.15 | -8.80 | -98.33% | 0.00 | 30 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 725.00 | 0.06 | 0.10 | 0.08 | 0.08 | -8.09 | -99.03% | 0.00 | 234 | 97 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 727.50 | 0.02 | 0.18 | 0.10 | 0.06 | -8.09 | -99.27% | 0.00 | 10 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 730.00 | 0.04 | 0.09 | 0.07 | 0.06 | -7.24 | -99.18% | 0.00 | 401 | 392 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 732.50 | 0.02 | 0.10 | 0.06 | 0.11 | -6.99 | -98.46% | 0.00 | 12 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 735.00 | 0.04 | 0.08 | 0.06 | 0.06 | -6.46 | -99.08% | 0.00 | 90 | 175 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 737.50 | 0.03 | 0.10 | 0.07 | 0.15 | -6.09 | -97.60% | 0.00 | 8 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 740.00 | 0.03 | 0.10 | 0.07 | 0.05 | -5.37 | -99.08% | 0.00 | 80 | 111 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 742.50 | 0.03 | 0.12 | 0.08 | 0.04 | -5.41 | -99.27% | 0.00 | 4 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 745.00 | 0.02 | 0.06 | 0.04 | 0.05 | -4.82 | -98.98% | 0.00 | 43 | 199 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 747.50 | 0.02 | 0.09 | 0.06 | 0.14 | -4.43 | -96.94% | 0.00 | 18 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 750.00 | 0.01 | 0.05 | 0.03 | 0.03 | -4.26 | -99.31% | 0.00 | 262 | 430 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 755.00 | 0.01 | 0.05 | 0.03 | 0.02 | -3.68 | -99.46% | 0.00 | 48 | 78 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 760.00 | 0.01 | 0.05 | 0.03 | 0.05 | -3.15 | -98.44% | 0.00 | 14 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 765.00 | 0.00 | 0.05 | 0.03 | 0.04 | -2.78 | -98.59% | 0.00 | 20 | 69 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.01 | -2.38 | -99.59% | 0.00 | 21 | 140 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 775.00 | 0.01 | 0.07 | 0.04 | 0.01 | -2.08 | -99.53% | 0.00 | 14 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 780.00 | 0.00 | 0.04 | 0.02 | 0.01 | -1.78 | -99.45% | 0.00 | 27 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.54 | -99.36% | 0.00 | 33 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.46 | -99.32% | 0.00 | 39 | 93 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 795.00 | 0.00 | 4.00 | 2.00 | 0.01 | -1.24 | -99.20% | 0.00 | 21 | 32 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.90 | -87.38% | 0.00 | 77 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 805.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.89 | -98.89% | 0.00 | 2 | 91 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.87 | -98.87% | 0.00 | 74 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 815.00 | 0.00 | 0.01 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 835.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 1 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 0.00 | 4.00 | 2.00 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 480.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.21 | -95.46% | 0.00 | 36 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 485.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 490.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 39 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 495.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 500.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 208 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 505.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 9 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 510.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 20 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 515.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 20 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 520.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.15 | -71.43% | 0.00 | 18 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 525.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 25 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 530.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.20 | -80.00% | 0.00 | 54 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 535.00 | 0.04 | 0.17 | 0.11 | 0.11 | -0.23 | -67.65% | 0.00 | 18 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 540.00 | 0.03 | 0.14 | 0.09 | 0.14 | -0.24 | -63.16% | 0.00 | 124 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 545.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.31 | -77.50% | 0.00 | 27 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 550.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.45 | -81.82% | 0.00 | 261 | 132 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 552.50 | 0.07 | 0.20 | 0.14 | 0.20 | -0.59 | -74.69% | 0.00 | 22 | 10 | 0.45 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 555.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.52 | -80.00% | 0.00 | 140 | 8 | 0.44 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 557.50 | 0.08 | 0.27 | 0.18 | 0.19 | -0.52 | -73.24% | 0.00 | 20 | 5 | 0.43 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 560.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.58 | -77.34% | 0.00 | 344 | 42 | 0.44 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 562.50 | 0.12 | 0.23 | 0.18 | 0.26 | -0.56 | -68.30% | 0.00 | 223 | 4 | 0.41 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 565.00 | 0.15 | 0.23 | 0.19 | 0.24 | -0.73 | -75.26% | 0.00 | 284 | 58 | 0.41 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 567.50 | 0.15 | 0.45 | 0.30 | 0.21 | -0.89 | -80.91% | 0.00 | 152 | 9 | 0.40 | -0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 570.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.95 | -79.17% | 0.00 | 355 | 89 | 0.39 | -0.01 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 572.50 | 0.24 | 0.52 | 0.38 | 0.32 | -0.98 | -75.39% | 0.00 | 78 | 295 | 0.39 | -0.02 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 575.00 | 0.30 | 0.39 | 0.35 | 0.43 | -1.00 | -69.93% | 0.00 | 396 | 89 | 0.37 | -0.03 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 577.50 | 0.33 | 0.50 | 0.42 | 0.43 | -1.12 | -72.26% | 0.00 | 108 | 18 | 0.36 | -0.03 | 0.00 | -0.29 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 580.00 | 0.40 | 0.52 | 0.46 | 0.53 | -1.27 | -70.56% | 0.00 | 562 | 140 | 0.36 | -0.04 | 0.00 | -0.34 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 582.50 | 0.46 | 0.61 | 0.54 | 0.55 | -1.40 | -71.80% | 0.00 | 143 | 74 | 0.35 | -0.06 | 0.01 | -0.39 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 585.00 | 0.58 | 0.69 | 0.64 | 0.70 | -1.52 | -68.47% | 0.00 | 306 | 51 | 0.35 | -0.07 | 0.01 | -0.45 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 587.50 | 0.72 | 0.86 | 0.79 | 0.88 | -1.43 | -61.91% | 0.00 | 112 | 92 | 0.34 | -0.09 | 0.01 | -0.52 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 590.00 | 0.86 | 1.04 | 0.95 | 0.94 | -1.66 | -63.85% | 0.00 | 514 | 90 | 0.34 | -0.11 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 592.50 | 1.08 | 1.26 | 1.17 | 1.50 | -1.45 | -49.16% | 0.00 | 149 | 31 | 0.34 | -0.13 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 595.00 | 1.38 | 1.57 | 1.48 | 1.95 | -0.90 | -31.58% | 0.00 | 462 | 81 | 0.34 | -0.16 | 0.01 | -0.73 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 597.50 | 1.72 | 1.88 | 1.80 | 1.81 | -1.52 | -45.65% | 0.00 | 549 | 96 | 0.34 | -0.18 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 600.00 | 2.19 | 2.32 | 2.26 | 2.24 | -1.51 | -40.27% | 0.00 | 3,788 | 1,137 | 0.34 | -0.22 | 0.01 | -0.87 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 602.50 | 2.67 | 3.10 | 2.89 | 3.42 | -0.68 | -16.59% | 0.00 | 333 | 15 | 0.34 | -0.25 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 605.00 | 3.30 | 3.65 | 3.48 | 3.73 | -0.97 | -20.64% | 0.01 | 943 | 114 | 0.34 | -0.29 | 0.02 | -1.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 607.50 | 4.00 | 4.30 | 4.15 | 4.13 | -0.17 | -3.96% | 0.01 | 1,129 | 22 | 0.34 | -0.33 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 610.00 | 4.80 | 5.20 | 5.00 | 5.10 | -0.22 | -4.14% | 0.01 | 1,393 | 105 | 0.34 | -0.38 | 0.02 | -1.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 612.50 | 5.75 | 6.30 | 6.03 | 7.30 | +1.88 | +34.69% | 0.01 | 46 | 26 | 0.34 | -0.42 | 0.02 | -1.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 615.00 | 6.85 | 7.35 | 7.10 | 7.46 | +1.24 | +19.94% | 0.01 | 657 | 148 | 0.34 | -0.46 | 0.02 | -1.14 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 617.50 | 8.00 | 8.60 | 8.30 | 9.80 | +3.07 | +45.62% | 0.01 | 106 | 30 | 0.34 | -0.51 | 0.02 | -1.15 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 620.00 | 9.35 | 9.85 | 9.60 | 9.97 | +2.35 | +30.84% | 0.02 | 2,490 | 141 | 0.34 | -0.55 | 0.02 | -1.14 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 622.50 | 10.65 | 11.35 | 11.00 | 11.70 | +3.50 | +42.69% | 0.02 | 51 | 16 | 0.34 | -0.59 | 0.02 | -1.12 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 625.00 | 12.20 | 12.90 | 12.55 | 14.30 | +5.60 | +64.37% | 0.02 | 110 | 82 | 0.35 | -0.64 | 0.02 | -1.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 627.50 | 13.90 | 14.60 | 14.25 | 16.00 | +6.91 | +76.02% | 0.02 | 1,125 | 106 | 0.35 | -0.68 | 0.02 | -1.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 630.00 | 15.50 | 16.30 | 15.90 | 17.00 | +6.70 | +65.05% | 0.03 | 127 | 145 | 0.35 | -0.71 | 0.02 | -1.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 632.50 | 17.40 | 18.20 | 17.80 | 19.25 | +8.05 | +71.88% | 0.03 | 68 | 74 | 0.35 | -0.75 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 635.00 | 19.45 | 20.05 | 19.75 | 21.35 | +9.49 | +80.02% | 0.03 | 23 | 147 | 0.35 | -0.78 | 0.01 | -0.88 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 637.50 | 21.40 | 22.40 | 21.90 | 28.20 | +16.76 | +146.51% | 0.03 | 106 | 221 | 0.36 | -0.81 | 0.01 | -0.82 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 640.00 | 23.40 | 24.30 | 23.85 | 24.83 | +11.82 | +90.86% | 0.04 | 96 | 412 | 0.36 | -0.83 | 0.01 | -0.75 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 642.50 | 25.35 | 26.75 | 26.05 | 31.80 | +18.80 | +144.62% | 0.04 | 4 | 26 | 0.39 | -0.85 | 0.01 | -0.68 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 645.00 | 27.40 | 28.85 | 28.13 | 29.12 | +14.69 | +101.81% | 0.04 | 26 | 66 | 0.37 | -0.88 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 647.50 | 29.85 | 32.95 | 31.40 | 38.67 | +22.30 | +136.23% | 0.05 | 25 | 29 | 0.47 | -0.89 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 650.00 | 31.60 | 35.35 | 33.48 | 43.29 | +26.12 | +152.13% | 0.05 | 75 | 107 | 0.48 | -0.91 | 0.01 | -0.49 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 652.50 | 34.05 | 38.20 | 36.13 | 43.00 | +26.75 | +164.62% | 0.06 | 7 | 40 | 0.50 | -0.93 | 0.01 | -0.43 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 655.00 | 36.75 | 40.50 | 38.63 | 39.35 | +19.65 | +99.75% | 0.06 | 23 | 73 | 0.41 | -0.94 | 0.01 | -0.37 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 657.50 | 38.85 | 42.25 | 40.55 | 42.03 | +23.75 | +129.93% | 0.06 | 8 | 9 | 0.53 | -0.95 | 0.00 | -0.32 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 660.00 | 41.15 | 45.15 | 43.15 | 43.72 | +22.34 | +104.49% | 0.07 | 87 | 1,307 | 0.54 | -0.96 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 662.50 | 43.40 | 47.70 | 45.55 | 53.75 | +31.87 | +145.66% | 0.07 | 29 | 51 | 0.54 | -0.97 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 665.00 | 46.30 | 47.70 | 47.00 | 48.06 | +23.39 | +94.82% | 0.07 | 75 | 217 | 0.53 | -0.97 | 0.00 | -0.20 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 667.50 | 48.75 | 52.55 | 50.65 | 52.20 | +26.92 | +106.49% | 0.08 | 48 | 63 | 0.61 | -0.98 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 670.00 | 51.30 | 52.85 | 52.08 | 52.34 | +25.69 | +96.40% | 0.08 | 98 | 688 | 0.67 | -0.98 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 672.50 | 53.35 | 56.30 | 54.83 | 64.95 | +38.73 | +147.72% | 0.08 | 60 | 104 | 0.65 | -0.99 | 0.00 | -0.11 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 675.00 | 55.85 | 61.20 | 58.53 | 59.14 | +29.79 | +101.50% | 0.09 | 10 | 95 | 0.69 | -0.99 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 677.50 | 58.65 | 62.55 | 60.60 | 60.51 | +31.09 | +105.68% | 0.09 | 23 | 111 | 0.68 | -0.99 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 680.00 | 60.30 | 64.10 | 62.20 | 63.01 | +30.87 | +96.05% | 0.09 | 5 | 174 | 0.70 | -0.99 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 682.50 | 63.25 | 68.35 | 65.80 | 31.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.80 | -0.99 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 685.00 | 65.90 | 70.15 | 68.03 | 69.48 | +36.35 | +109.72% | 0.10 | 4 | 5 | 0.75 | -1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 687.50 | 68.20 | 73.35 | 70.78 | 33.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -1.00 | 0.00 | -0.02 | 4/27/2026 | 4/30/2026 2:59:10 PM EST |
| 690.00 | 70.35 | 75.80 | 73.08 | 37.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 692.50 | 73.20 | 78.30 | 75.75 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/30/2026 2:59:10 PM EST | |||
| 695.00 | 75.45 | 80.80 | 78.13 | 84.60 | +43.20 | +104.35% | 0.11 | 2 | 10 | 0.89 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 697.50 | 77.80 | 83.30 | 80.55 | 40.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.90 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 700.00 | 80.70 | 85.80 | 83.25 | 89.60 | +45.70 | +104.10% | 0.12 | 2 | 36 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 702.50 | 82.95 | 88.30 | 85.63 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 705.00 | 85.45 | 90.80 | 88.13 | 88.40 | % | 0.13 | 6 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST | |
| 707.50 | 87.80 | 93.30 | 90.55 | 46.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:10 PM EST |
| 710.00 | 90.55 | 94.95 | 92.75 | 102.17 | +50.86 | +99.13% | 0.13 | 9 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 712.50 | 92.95 | 98.30 | 95.63 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 715.00 | 95.40 | 100.80 | 98.10 | 50.13 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:59:10 PM EST |
| 717.50 | 97.80 | 103.30 | 100.55 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 720.00 | 100.90 | 104.90 | 102.90 | 101.65 | +42.68 | +72.38% | 0.14 | 11 | 12 | 0.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 722.50 | 103.00 | 108.30 | 105.65 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 725.00 | 105.50 | 109.80 | 107.65 | 110.98 | +50.63 | +83.90% | 0.15 | 33 | 25 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 727.50 | 107.80 | 112.95 | 110.38 | 107.80 | +44.25 | +69.63% | 0.15 | 21 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 730.00 | 110.65 | 115.65 | 113.15 | 116.50 | +51.30 | +78.69% | 0.15 | 48 | 21 | 1.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 732.50 | 112.80 | 118.30 | 115.55 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 735.00 | 115.45 | 120.60 | 118.03 | 115.45 | +51.90 | +81.67% | 0.16 | 44 | 20 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 737.50 | 117.95 | 123.30 | 120.63 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 740.00 | 120.45 | 125.80 | 123.13 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 742.50 | 123.20 | 128.30 | 125.75 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 745.00 | 125.45 | 130.80 | 128.13 | 77.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:59:10 PM EST |
| 747.50 | 128.20 | 133.30 | 130.75 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 750.00 | 130.45 | 135.80 | 133.13 | 75.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:10 PM EST |
| 755.00 | 135.65 | 140.80 | 138.23 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 760.00 | 140.45 | 145.80 | 143.13 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 765.00 | 145.60 | 150.80 | 148.20 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 770.00 | 150.45 | 155.30 | 152.88 | 156.50 | +57.93 | +58.77% | 0.20 | 36 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:10 PM EST |
| 775.00 | 155.30 | 160.80 | 158.05 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 780.00 | 160.50 | 165.80 | 163.15 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 785.00 | 165.40 | 170.80 | 168.10 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 790.00 | 170.35 | 175.80 | 173.08 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 795.00 | 175.40 | 180.80 | 178.10 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 800.00 | 180.70 | 185.80 | 183.25 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 805.00 | 184.75 | 190.80 | 187.78 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 810.00 | 190.30 | 195.80 | 193.05 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 815.00 | 195.20 | 200.80 | 198.00 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 820.00 | 199.95 | 205.80 | 202.88 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 825.00 | 205.20 | 210.80 | 208.00 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 830.00 | 209.85 | 215.80 | 212.83 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 835.00 | 215.25 | 220.80 | 218.03 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 840.00 | 220.00 | 225.80 | 222.90 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 845.00 | 225.40 | 230.80 | 228.10 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST | |||
| 850.00 | 230.05 | 235.80 | 232.93 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:10 PM EST |