Options Chain for META PLATFORMS INC CL A (META) - $609.70 as of 5/5/2026 4:32:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 125.20 | 127.45 | 126.33 | 128.94 | % | 0.27 | 32 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 480.00 | 119.95 | 122.45 | 121.20 | 124.04 | % | 0.25 | 38 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 485.00 | 114.20 | 118.00 | 116.10 | 117.44 | % | 0.24 | 18 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 490.00 | 109.90 | 112.45 | 111.18 | 113.82 | % | 0.23 | 28 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 495.00 | 104.95 | 107.45 | 106.20 | 108.92 | % | 0.21 | 28 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 500.00 | 98.80 | 103.00 | 100.90 | 101.45 | -10.56 | -9.43% | 0.20 | 15 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 505.00 | 93.75 | 97.90 | 95.83 | 98.55 | % | 0.19 | 18 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 510.00 | 88.80 | 92.95 | 90.88 | 93.65 | -10.22 | -9.84% | 0.18 | 23 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 515.00 | 84.05 | 87.90 | 85.98 | 88.87 | -7.14 | -7.44% | 0.17 | 19 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 520.00 | 80.00 | 82.45 | 81.23 | 83.81 | -9.13 | -9.83% | 0.16 | 43 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 525.00 | 74.95 | 77.60 | 76.28 | 78.81 | -7.21 | -8.39% | 0.15 | 41 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 530.00 | 69.65 | 73.10 | 71.38 | 71.40 | -3.51 | -4.69% | 0.13 | 10 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 535.00 | 64.75 | 68.05 | 66.40 | 66.13 | % | 0.12 | 7 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 540.00 | 59.50 | 64.90 | 62.20 | 61.30 | -4.47 | -6.80% | 0.12 | 2 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 545.00 | 55.90 | 58.05 | 56.98 | 55.84 | -7.91 | -12.41% | 0.10 | 31 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 547.50 | 51.75 | 57.40 | 54.58 | 59.29 | % | 0.10 | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 550.00 | 49.85 | 54.65 | 52.25 | 52.30 | -7.20 | -12.11% | 0.10 | 1 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 552.50 | 46.95 | 52.40 | 49.68 | 60.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 555.00 | 45.00 | 48.10 | 46.55 | 49.70 | 0.00 | 0.00% | 0.08 | 0 | 126 | 1.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 557.50 | 41.55 | 47.00 | 44.28 | % | 0.08 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/5/2026 1:59:12 PM EST | |||
| 560.00 | 39.60 | 43.65 | 41.63 | 41.00 | -9.72 | -19.17% | 0.07 | 4 | 8 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 562.50 | 35.85 | 42.30 | 39.08 | 50.52 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 565.00 | 35.15 | 39.10 | 37.13 | 45.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 567.50 | 32.00 | 36.30 | 34.15 | 44.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.97 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 570.00 | 29.55 | 33.80 | 31.68 | 42.23 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.83 | 0.99 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 572.50 | 26.40 | 32.20 | 29.30 | 36.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.80 | 0.98 | 0.00 | -0.10 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 575.00 | 24.95 | 28.00 | 26.48 | 26.40 | -10.56 | -28.58% | 0.05 | 5 | 24 | 0.70 | 0.98 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 577.50 | 22.85 | 25.25 | 24.05 | 29.40 | -5.58 | -15.96% | 0.04 | 2 | 8 | 0.64 | 0.97 | 0.00 | -0.18 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 580.00 | 20.65 | 23.00 | 21.83 | 22.25 | -9.52 | -29.97% | 0.04 | 104 | 119 | 0.65 | 0.96 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 582.50 | 18.30 | 20.65 | 19.48 | 21.28 | -10.82 | -33.71% | 0.03 | 74 | 12 | 0.64 | 0.94 | 0.01 | -0.34 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 585.00 | 16.30 | 17.90 | 17.10 | 20.05 | -5.20 | -20.60% | 0.03 | 51 | 2 | 0.61 | 0.93 | 0.01 | -0.44 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 587.50 | 14.05 | 15.50 | 14.78 | 15.15 | -9.85 | -39.40% | 0.03 | 173 | 19 | 0.50 | 0.91 | 0.01 | -0.55 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 590.00 | 12.40 | 13.20 | 12.80 | 12.50 | -9.77 | -43.88% | 0.02 | 246 | 114 | 0.34 | 0.88 | 0.02 | -0.68 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 592.50 | 10.40 | 10.90 | 10.65 | 10.25 | -11.35 | -52.55% | 0.02 | 263 | 22 | 0.33 | 0.85 | 0.02 | -0.88 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 595.00 | 8.50 | 8.90 | 8.70 | 8.40 | -9.60 | -53.34% | 0.01 | 950 | 984 | 0.33 | 0.81 | 0.03 | -1.16 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 597.50 | 6.60 | 7.15 | 6.88 | 6.65 | -8.53 | -56.20% | 0.01 | 777 | 94 | 0.33 | 0.74 | 0.03 | -1.55 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 600.00 | 5.25 | 5.50 | 5.38 | 5.42 | -8.23 | -60.30% | 0.01 | 6,083 | 340 | 0.33 | 0.66 | 0.04 | -1.75 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 602.50 | 4.00 | 4.15 | 4.08 | 4.20 | -7.26 | -63.36% | 0.01 | 6,217 | 577 | 0.33 | 0.56 | 0.04 | -1.90 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 605.00 | 2.96 | 3.10 | 3.03 | 2.96 | -6.14 | -67.48% | 0.01 | 15,679 | 370 | 0.33 | 0.47 | 0.04 | -1.96 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 607.50 | 2.11 | 2.20 | 2.16 | 2.20 | -5.35 | -70.87% | 0.00 | 8,600 | 398 | 0.33 | 0.38 | 0.04 | -1.93 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 610.00 | 1.46 | 1.53 | 1.50 | 1.51 | -4.51 | -74.92% | 0.00 | 16,353 | 1,460 | 0.33 | 0.30 | 0.03 | -1.80 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 612.50 | 1.00 | 1.06 | 1.03 | 1.05 | -3.70 | -77.90% | 0.00 | 6,730 | 666 | 0.34 | 0.23 | 0.03 | -1.54 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 615.00 | 0.71 | 0.73 | 0.72 | 0.73 | -2.92 | -80.00% | 0.00 | 13,316 | 1,364 | 0.34 | 0.18 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 617.50 | 0.46 | 0.53 | 0.50 | 0.49 | -2.51 | -83.67% | 0.00 | 2,570 | 325 | 0.35 | 0.13 | 0.02 | -0.77 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 620.00 | 0.34 | 0.35 | 0.35 | 0.35 | -2.00 | -85.11% | 0.00 | 5,315 | 752 | 0.36 | 0.10 | 0.01 | -0.54 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 622.50 | 0.22 | 0.27 | 0.25 | 0.27 | -1.46 | -84.40% | 0.00 | 2,174 | 336 | 0.37 | 0.07 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 625.00 | 0.17 | 0.20 | 0.19 | 0.19 | -1.14 | -85.72% | 0.00 | 13,706 | 1,126 | 0.39 | 0.05 | 0.01 | -0.27 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 627.50 | 0.12 | 0.16 | 0.14 | 0.12 | -0.88 | -88.00% | 0.00 | 1,123 | 147 | 0.40 | 0.04 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 630.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.67 | -84.81% | 0.00 | 3,751 | 1,339 | 0.42 | 0.03 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 632.50 | 0.08 | 0.15 | 0.12 | 0.12 | -0.49 | -80.33% | 0.00 | 300 | 284 | 0.43 | 0.02 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 635.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.38 | -80.86% | 0.00 | 1,355 | 757 | 0.45 | 0.01 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 637.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.30 | -76.93% | 0.00 | 349 | 1,241 | 0.48 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 640.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.27 | -81.82% | 0.00 | 653 | 761 | 0.48 | 0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 642.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.21 | -70.00% | 0.00 | 60 | 248 | 0.50 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 645.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 401 | 390 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 647.50 | 0.04 | 0.11 | 0.08 | 0.06 | -0.22 | -78.58% | 0.00 | 26 | 183 | 0.55 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 650.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 1,237 | 847 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 652.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 431 | 116 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 655.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 93 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 657.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 6 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 660.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.10 | -83.34% | 0.00 | 1,365 | 276 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 662.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 9 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 665.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 67 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 667.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 77 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 670.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 367 | 600 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 672.50 | 0.01 | 0.13 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 281 | 130 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 675.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 730 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 677.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 57 | 79 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 680.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 190 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 682.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 29 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 685.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 19 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 687.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 429 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 690.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 314 | 768 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 692.50 | 0.00 | 0.60 | 0.30 | 0.01 | -0.04 | -80.00% | 0.00 | 373 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 697.50 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 213 | 495 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 702.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 707.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 58 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 712.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 284 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 717.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.01 | +10.00% | 0.00 | 8 | 206 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 722.50 | 0.00 | 0.01 | 0.01 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 727.50 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 732.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 735.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 258 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 737.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 262 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 742.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 64 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 747.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 409 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 755.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.11 | +1,100.00% | 0.00 | 12 | 57 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 72 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 765.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 835 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 775.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.15 | +750.00% | 0.00 | 1 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 246 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 805.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 810.00 | 0.00 | 3.60 | 1.80 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 40 | 3.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 815.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 252 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,072 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 835.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 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 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 480.00 | 0.00 | 0.73 | 0.37 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 97 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 490.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 495.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 500.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 252 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 515.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 81 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 520.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 255 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 525.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 530.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 535.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 52 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 540.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 545.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 547.50 | 0.02 | 0.08 | 0.05 | 0.02 | % | 0.00 | 5 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST | |
| 550.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 49 | 378 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 552.50 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 19 | 73 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 555.00 | 0.03 | 0.16 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 42 | 89 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 557.50 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 122 | 0.62 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 560.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 40 | 85 | 0.60 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 562.50 | 0.08 | 0.14 | 0.11 | 0.15 | +0.05 | +50.00% | 0.00 | 15 | 58 | 0.58 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 565.00 | 0.06 | 0.19 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 32 | 145 | 0.57 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 567.50 | 0.07 | 0.22 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 118 | 153 | 0.53 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 570.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 235 | 388 | 0.50 | -0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 572.50 | 0.13 | 0.20 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 59 | 53 | 0.48 | -0.02 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 575.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 471 | 551 | 0.46 | -0.02 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 577.50 | 0.19 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 0.00 | 272 | 138 | 0.44 | -0.03 | 0.00 | -0.18 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 580.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.01 | +3.45% | 0.00 | 1,092 | 657 | 0.42 | -0.04 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 582.50 | 0.33 | 0.37 | 0.35 | 0.38 | -0.01 | -2.57% | 0.00 | 1,401 | 294 | 0.40 | -0.06 | 0.01 | -0.34 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 585.00 | 0.44 | 0.47 | 0.46 | 0.50 | +0.04 | +8.70% | 0.00 | 2,778 | 750 | 0.38 | -0.07 | 0.01 | -0.44 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 587.50 | 0.60 | 0.69 | 0.65 | 0.64 | +0.06 | +10.35% | 0.00 | 1,720 | 357 | 0.36 | -0.09 | 0.01 | -0.55 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 590.00 | 0.84 | 0.93 | 0.89 | 0.87 | +0.13 | +17.57% | 0.00 | 5,705 | 1,382 | 0.35 | -0.12 | 0.02 | -0.68 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 592.50 | 1.20 | 1.30 | 1.25 | 1.24 | +0.33 | +36.27% | 0.00 | 2,214 | 380 | 0.34 | -0.15 | 0.02 | -0.88 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 595.00 | 1.74 | 1.80 | 1.77 | 1.72 | +0.54 | +45.77% | 0.00 | 3,275 | 663 | 0.33 | -0.19 | 0.03 | -1.16 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 597.50 | 2.44 | 2.55 | 2.50 | 2.54 | +0.98 | +62.83% | 0.00 | 2,430 | 709 | 0.32 | -0.26 | 0.03 | -1.55 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 600.00 | 3.40 | 3.50 | 3.45 | 3.43 | +1.42 | +70.65% | 0.01 | 16,126 | 1,114 | 0.32 | -0.34 | 0.04 | -1.75 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 602.50 | 4.55 | 4.75 | 4.65 | 4.75 | +2.14 | +82.00% | 0.01 | 7,396 | 265 | 0.32 | -0.44 | 0.04 | -1.90 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 605.00 | 5.95 | 6.40 | 6.18 | 6.10 | +2.85 | +87.70% | 0.01 | 5,252 | 609 | 0.32 | -0.53 | 0.04 | -1.96 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 607.50 | 7.55 | 7.95 | 7.75 | 7.80 | +3.50 | +81.40% | 0.01 | 1,887 | 319 | 0.33 | -0.62 | 0.04 | -1.93 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 610.00 | 9.40 | 9.85 | 9.63 | 9.79 | +4.44 | +83.00% | 0.02 | 1,356 | 1,327 | 0.33 | -0.70 | 0.03 | -1.80 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 612.50 | 11.30 | 11.95 | 11.63 | 12.55 | +5.85 | +87.32% | 0.02 | 421 | 331 | 0.33 | -0.77 | 0.03 | -1.54 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 615.00 | 13.40 | 14.15 | 13.78 | 11.72 | +3.54 | +43.28% | 0.02 | 898 | 814 | 0.34 | -0.82 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 617.50 | 15.50 | 17.10 | 16.30 | 15.00 | +6.80 | +82.93% | 0.03 | 540 | 302 | 0.42 | -0.87 | 0.02 | -0.77 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 620.00 | 17.55 | 19.55 | 18.55 | 15.65 | +3.81 | +32.18% | 0.03 | 131 | 156 | 0.48 | -0.90 | 0.01 | -0.54 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 622.50 | 19.50 | 22.05 | 20.78 | 20.70 | +8.40 | +68.30% | 0.03 | 55 | 77 | 0.54 | -0.93 | 0.01 | -0.38 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 625.00 | 22.25 | 24.60 | 23.43 | 22.51 | +6.67 | +42.11% | 0.04 | 62 | 109 | 0.55 | -0.95 | 0.01 | -0.27 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 627.50 | 24.85 | 27.15 | 26.00 | 24.82 | +7.12 | +40.23% | 0.04 | 55 | 72 | 0.58 | -0.96 | 0.01 | -0.19 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 630.00 | 27.65 | 30.25 | 28.95 | 26.77 | +7.84 | +41.42% | 0.05 | 14 | 45 | 0.68 | -0.97 | 0.00 | -0.13 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 632.50 | 30.15 | 33.00 | 31.58 | 26.11 | +5.78 | +28.44% | 0.05 | 4 | 38 | 0.77 | -0.98 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 635.00 | 32.70 | 34.65 | 33.68 | 32.84 | +10.04 | +44.04% | 0.05 | 5 | 172 | 0.73 | -0.99 | 0.00 | -0.06 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 637.50 | 35.05 | 36.75 | 35.90 | 31.43 | +5.93 | +23.26% | 0.06 | 2 | 408 | 0.70 | -0.99 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 640.00 | 36.40 | 40.80 | 38.60 | 27.68 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.94 | -0.99 | 0.00 | -0.03 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 642.50 | 38.90 | 43.30 | 41.10 | 36.58 | +5.96 | +19.47% | 0.06 | 6 | 48 | 1.07 | -1.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 645.00 | 42.60 | 45.70 | 44.15 | 38.24 | +5.44 | +16.59% | 0.07 | 8 | 33 | 0.98 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 647.50 | 43.85 | 48.10 | 45.98 | 39.40 | +1.70 | +4.51% | 0.07 | 10 | 24 | 1.16 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 650.00 | 47.40 | 49.40 | 48.40 | 45.76 | +9.90 | +27.61% | 0.07 | 60 | 111 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 652.50 | 48.85 | 53.30 | 51.08 | 40.70 | 0.00 | 0.00% | 0.08 | 0 | 76 | 1.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 655.00 | 52.15 | 55.80 | 53.98 | 40.85 | -4.27 | -9.47% | 0.08 | 1 | 52 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 657.50 | 53.85 | 58.30 | 56.08 | 48.02 | +3.49 | +7.84% | 0.09 | 1 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 660.00 | 57.60 | 60.40 | 59.00 | 53.81 | +5.79 | +12.06% | 0.09 | 4 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 662.50 | 58.85 | 63.30 | 61.08 | 59.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 665.00 | 61.40 | 65.20 | 63.30 | 60.50 | +5.39 | +9.78% | 0.10 | 3 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 667.50 | 63.85 | 68.30 | 66.08 | 55.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 670.00 | 66.35 | 70.80 | 68.58 | 63.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 1:59:12 PM EST |
| 672.50 | 68.85 | 73.30 | 71.08 | 61.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 1:59:12 PM EST |
| 675.00 | 71.35 | 75.80 | 73.58 | 70.77 | +8.43 | +13.53% | 0.11 | 2 | 18 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 677.50 | 73.85 | 78.30 | 76.08 | 73.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 680.00 | 76.35 | 80.80 | 78.58 | 72.95 | +4.37 | +6.38% | 0.12 | 2 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 1:59:12 PM EST |
| 682.50 | 78.85 | 83.30 | 81.08 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:59:12 PM EST |
| 685.00 | 81.35 | 85.80 | 83.58 | 80.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 687.50 | 83.70 | 88.30 | 86.00 | % | 0.13 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 690.00 | 86.35 | 90.80 | 88.58 | % | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 692.50 | 88.85 | 93.30 | 91.08 | % | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 695.00 | 91.35 | 95.80 | 93.58 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 1:59:12 PM EST |
| 697.50 | 93.70 | 98.30 | 96.00 | 43.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 1:59:12 PM EST |
| 700.00 | 96.60 | 100.55 | 98.58 | 45.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 1:59:12 PM EST |
| 702.50 | 98.85 | 103.30 | 101.08 | 41.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:59:12 PM EST |
| 705.00 | 101.35 | 105.80 | 103.58 | 43.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 1:59:12 PM EST |
| 707.50 | 103.85 | 108.30 | 106.08 | 50.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 1:59:12 PM EST |
| 710.00 | 106.35 | 110.80 | 108.58 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 712.50 | 108.85 | 113.30 | 111.08 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 715.00 | 111.20 | 115.80 | 113.50 | 62.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 1:59:12 PM EST |
| 717.50 | 113.85 | 118.30 | 116.08 | % | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 720.00 | 116.35 | 120.80 | 118.58 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 722.50 | 118.85 | 123.30 | 121.08 | % | 0.17 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 725.00 | 121.35 | 125.80 | 123.58 | 108.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 727.50 | 123.85 | 128.30 | 126.08 | 111.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 730.00 | 126.35 | 130.80 | 128.58 | 66.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 1:59:12 PM EST |
| 732.50 | 128.85 | 133.30 | 131.08 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 735.00 | 131.35 | 135.80 | 133.58 | % | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 737.50 | 133.70 | 138.30 | 136.00 | 66.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 1:59:12 PM EST |
| 740.00 | 136.35 | 140.80 | 138.58 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 742.50 | 138.85 | 143.30 | 141.08 | % | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 745.00 | 141.35 | 145.80 | 143.58 | % | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 747.50 | 143.85 | 148.30 | 146.08 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 750.00 | 146.60 | 150.55 | 148.58 | 132.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 1:59:12 PM EST |
| 755.00 | 151.35 | 155.80 | 153.58 | % | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 760.00 | 156.35 | 160.80 | 158.58 | % | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 765.00 | 161.35 | 165.80 | 163.58 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 770.00 | 166.35 | 170.80 | 168.58 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 775.00 | 171.35 | 175.80 | 173.58 | % | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 780.00 | 176.35 | 180.80 | 178.58 | % | 0.23 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 785.00 | 181.35 | 185.80 | 183.58 | % | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 790.00 | 186.35 | 190.80 | 188.58 | % | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 795.00 | 191.20 | 195.80 | 193.50 | % | 0.24 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 800.00 | 196.60 | 200.55 | 198.58 | % | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 805.00 | 201.35 | 205.80 | 203.58 | % | 0.25 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 810.00 | 206.35 | 210.80 | 208.58 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 815.00 | 211.35 | 215.80 | 213.58 | % | 0.26 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 820.00 | 216.35 | 220.80 | 218.58 | % | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 825.00 | 221.35 | 225.80 | 223.58 | % | 0.27 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 830.00 | 226.35 | 230.80 | 228.58 | % | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 835.00 | 231.35 | 235.80 | 233.58 | % | 0.28 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 840.00 | 236.35 | 240.80 | 238.58 | % | 0.28 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 845.00 | 241.35 | 245.80 | 243.58 | % | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST | |||
| 850.00 | 246.60 | 250.55 | 248.58 | % | 0.29 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/5/2026 1:59:12 PM EST |