Options Chain for META PLATFORMS INC CL A (META) - $612.88 as of 5/7/2026 11:29:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 117.20 | 124.05 | 120.63 | 108.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 505.00 | 112.10 | 119.05 | 115.58 | % | 0.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 510.00 | 107.55 | 114.05 | 110.80 | 98.35 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 515.00 | 102.10 | 109.05 | 105.58 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 520.00 | 97.20 | 104.10 | 100.65 | % | 0.19 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 525.00 | 92.25 | 99.10 | 95.68 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 530.00 | 87.35 | 94.10 | 90.73 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 535.00 | 82.15 | 89.10 | 85.63 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 540.00 | 77.35 | 84.10 | 80.73 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 545.00 | 72.15 | 79.10 | 75.63 | 67.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 547.50 | 70.00 | 76.60 | 73.30 | 52.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 550.00 | 67.70 | 74.10 | 70.90 | 58.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 552.50 | 64.90 | 71.65 | 68.28 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/7/2026 9:59:12 AM EST | |||
| 555.00 | 62.35 | 69.15 | 65.75 | 60.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 557.50 | 60.30 | 66.65 | 63.48 | 49.71 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.84 | 1.00 | 0.00 | -0.04 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 560.00 | 58.50 | 64.15 | 61.33 | 47.33 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.79 | 0.99 | 0.00 | -0.06 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 562.50 | 55.05 | 61.65 | 58.35 | 58.09 | +12.96 | +28.72% | 0.10 | 1 | 22 | 0.76 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 565.00 | 53.05 | 59.15 | 56.10 | 42.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.75 | 0.99 | 0.00 | -0.10 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 567.50 | 50.75 | 56.70 | 53.73 | 32.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.72 | 0.99 | 0.00 | -0.15 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 570.00 | 48.35 | 54.20 | 51.28 | 30.70 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.71 | 0.98 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 572.50 | 46.35 | 51.70 | 49.03 | 31.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.22 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 575.00 | 43.95 | 49.25 | 46.60 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.64 | 0.98 | 0.00 | -0.24 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 577.50 | 41.15 | 46.80 | 43.98 | % | 0.08 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.26 | 5/7/2026 9:59:12 AM EST | |||
| 580.00 | 38.50 | 43.00 | 40.75 | 41.13 | +6.73 | +19.57% | 0.07 | 9 | 37 | 0.61 | 0.97 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 582.50 | 36.70 | 41.55 | 39.13 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.35 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 585.00 | 34.35 | 39.45 | 36.90 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.56 | 0.95 | 0.00 | -0.39 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 587.50 | 32.05 | 37.05 | 34.55 | 15.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | 0.94 | 0.01 | -0.43 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 590.00 | 29.70 | 34.10 | 31.90 | 31.42 | +6.57 | +26.44% | 0.05 | 77 | 44 | 0.47 | 0.92 | 0.01 | -0.47 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 592.50 | 27.10 | 31.85 | 29.48 | 27.00 | +8.00 | +42.11% | 0.05 | 35 | 59 | 0.46 | 0.92 | 0.01 | -0.51 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 595.00 | 25.90 | 29.60 | 27.75 | 30.20 | +10.20 | +51.00% | 0.05 | 2 | 30 | 0.45 | 0.90 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 597.50 | 23.65 | 26.20 | 24.93 | 27.90 | +9.75 | +53.72% | 0.04 | 2 | 55 | 0.41 | 0.89 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 600.00 | 21.95 | 23.30 | 22.63 | 22.18 | +6.53 | +41.73% | 0.04 | 236 | 409 | 0.32 | 0.86 | 0.01 | -0.63 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 602.50 | 19.70 | 21.05 | 20.38 | 19.50 | +5.65 | +40.80% | 0.03 | 85 | 146 | 0.31 | 0.84 | 0.01 | -0.67 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 605.00 | 17.60 | 18.95 | 18.28 | 17.73 | +4.93 | +38.52% | 0.03 | 8 | 117 | 0.31 | 0.81 | 0.01 | -0.72 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 607.50 | 15.60 | 16.55 | 16.08 | 15.51 | +3.48 | +28.93% | 0.03 | 13 | 199 | 0.30 | 0.78 | 0.02 | -0.76 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 610.00 | 13.75 | 14.60 | 14.18 | 13.50 | +3.60 | +36.37% | 0.02 | 83 | 490 | 0.29 | 0.74 | 0.02 | -0.81 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 612.50 | 11.80 | 13.25 | 12.53 | 11.10 | +3.03 | +37.55% | 0.02 | 38 | 110 | 0.29 | 0.70 | 0.02 | -0.85 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 615.00 | 10.40 | 11.15 | 10.78 | 10.25 | +3.25 | +46.43% | 0.02 | 78 | 485 | 0.29 | 0.65 | 0.02 | -0.88 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 617.50 | 8.85 | 9.85 | 9.35 | 8.85 | +2.85 | +47.50% | 0.02 | 276 | 175 | 0.29 | 0.60 | 0.02 | -0.90 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 620.00 | 7.65 | 8.10 | 7.88 | 8.00 | +3.00 | +60.00% | 0.01 | 747 | 382 | 0.29 | 0.55 | 0.02 | -0.91 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 622.50 | 6.25 | 6.90 | 6.58 | 6.50 | +2.30 | +54.77% | 0.01 | 386 | 240 | 0.29 | 0.50 | 0.02 | -0.91 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 625.00 | 5.40 | 5.75 | 5.58 | 5.55 | +2.03 | +57.67% | 0.01 | 637 | 292 | 0.29 | 0.45 | 0.02 | -0.90 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 627.50 | 4.35 | 4.95 | 4.65 | 4.43 | +1.38 | +45.25% | 0.01 | 119 | 94 | 0.29 | 0.39 | 0.02 | -0.88 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 630.00 | 3.85 | 4.00 | 3.93 | 3.90 | +1.51 | +63.18% | 0.01 | 982 | 750 | 0.29 | 0.35 | 0.02 | -0.85 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 632.50 | 3.00 | 3.40 | 3.20 | 3.25 | +1.15 | +54.77% | 0.01 | 121 | 70 | 0.29 | 0.30 | 0.02 | -0.81 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 635.00 | 2.57 | 2.84 | 2.71 | 2.64 | +0.97 | +58.09% | 0.00 | 329 | 215 | 0.29 | 0.27 | 0.02 | -0.77 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 637.50 | 2.08 | 2.37 | 2.23 | 2.19 | +0.79 | +56.43% | 0.00 | 125 | 201 | 0.30 | 0.23 | 0.01 | -0.72 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 640.00 | 1.71 | 1.85 | 1.78 | 1.67 | +0.52 | +45.22% | 0.00 | 402 | 491 | 0.30 | 0.20 | 0.01 | -0.68 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 642.50 | 1.36 | 1.53 | 1.45 | 1.45 | +0.42 | +40.78% | 0.00 | 119 | 90 | 0.31 | 0.17 | 0.01 | -0.63 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 645.00 | 1.10 | 1.33 | 1.22 | 1.17 | +0.25 | +27.18% | 0.00 | 214 | 105 | 0.31 | 0.15 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 647.50 | 0.90 | 1.06 | 0.98 | 1.17 | +0.46 | +64.79% | 0.00 | 40 | 130 | 0.31 | 0.14 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 650.00 | 0.74 | 0.88 | 0.81 | 0.80 | +0.18 | +29.04% | 0.00 | 1,636 | 1,386 | 0.32 | 0.12 | 0.01 | -0.51 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 652.50 | 0.61 | 0.74 | 0.68 | 0.71 | +0.15 | +26.79% | 0.00 | 58 | 45 | 0.33 | 0.10 | 0.01 | -0.47 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 655.00 | 0.54 | 0.61 | 0.58 | 0.52 | +0.07 | +15.56% | 0.00 | 105 | 183 | 0.33 | 0.09 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 657.50 | 0.46 | 0.57 | 0.52 | 0.59 | +0.15 | +34.10% | 0.00 | 34 | 103 | 0.33 | 0.08 | 0.01 | -0.40 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 660.00 | 0.38 | 0.50 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 542 | 175 | 0.34 | 0.07 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 662.50 | 0.32 | 0.41 | 0.37 | 0.40 | +0.07 | +21.22% | 0.00 | 65 | 319 | 0.35 | 0.06 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 665.00 | 0.27 | 0.37 | 0.32 | 0.32 | +0.02 | +6.67% | 0.00 | 264 | 124 | 0.36 | 0.05 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 667.50 | 0.14 | 0.40 | 0.27 | 0.27 | -0.33 | -55.00% | 0.00 | 3 | 29 | 0.36 | 0.04 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 670.00 | 0.21 | 0.40 | 0.31 | 0.25 | -0.01 | -3.85% | 0.00 | 35 | 147 | 0.37 | 0.04 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 672.50 | 0.19 | 0.40 | 0.30 | 0.33 | +0.08 | +32.00% | 0.00 | 8 | 39 | 0.38 | 0.03 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 675.00 | 0.16 | 0.46 | 0.31 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 44 | 0.40 | 0.03 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 677.50 | 0.13 | 0.40 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.02 | 0.00 | -0.16 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 680.00 | 0.13 | 0.32 | 0.23 | 0.25 | -0.06 | -19.36% | 0.00 | 22 | 1,283 | 0.41 | 0.02 | 0.00 | -0.14 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 682.50 | 0.09 | 0.43 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.02 | 0.00 | -0.11 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 685.00 | 0.10 | 0.24 | 0.17 | 0.15 | -0.17 | -53.13% | 0.00 | 3 | 26 | 0.44 | 0.01 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 687.50 | 0.06 | 0.42 | 0.24 | 0.21 | +0.03 | +16.67% | 0.00 | 1 | 8 | 0.44 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 690.00 | 0.08 | 0.20 | 0.14 | 0.21 | +0.05 | +31.25% | 0.00 | 4 | 167 | 0.44 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 692.50 | 0.04 | 0.40 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.01 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 695.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 161 | 0.45 | 0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 697.50 | 0.02 | 0.20 | 0.11 | 0.20 | -0.11 | -35.49% | 0.00 | 1 | 6 | 0.47 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 700.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 77 | 0.47 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 702.50 | 0.01 | 0.19 | 0.10 | 0.19 | +0.02 | +11.77% | 0.00 | 2 | 27 | 0.48 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 705.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 707.50 | 0.02 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 710.00 | 0.03 | 0.36 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 37 | 0.55 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 712.50 | 0.01 | 0.36 | 0.19 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 29 | 0.53 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 715.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 717.50 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 720.00 | 0.01 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 722.50 | 0.01 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 725.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 727.50 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 730.00 | 0.01 | 0.34 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 732.50 | 0.01 | 0.34 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 735.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 737.50 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 740.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 742.50 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 745.00 | 0.01 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 747.50 | 0.01 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 750.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 14 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 755.00 | 0.00 | 0.17 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 760.00 | 0.00 | 0.17 | 0.09 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 765.00 | 0.00 | 0.37 | 0.19 | 0.17 | +0.08 | +88.89% | 0.00 | 3 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 770.00 | 0.00 | 0.36 | 0.18 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 775.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 315 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 800.00 | 0.00 | 2.89 | 1.45 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 815.00 | 0.00 | 3.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:12 AM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 900.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 377 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 910.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 210 | 1.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:12 AM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 505.00 | 0.00 | 1.89 | 0.95 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 510.00 | 0.00 | 2.89 | 1.45 | 0.04 | -0.20 | -83.34% | 0.00 | 3 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 515.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 520.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 525.00 | 0.01 | 0.16 | 0.09 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 530.00 | 0.04 | 0.19 | 0.12 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 535.00 | 0.01 | 0.16 | 0.09 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 540.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 22 | 43 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 545.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.25 | -75.76% | 0.00 | 2 | 8 | 0.52 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 547.50 | 0.01 | 0.36 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 550.00 | 0.01 | 0.36 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.49 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 552.50 | 0.01 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.47 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 555.00 | 0.02 | 0.21 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 557.50 | 0.01 | 0.20 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 560.00 | 0.01 | 0.20 | 0.11 | 0.20 | -0.07 | -25.93% | 0.00 | 3 | 48 | 0.42 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 562.50 | 0.01 | 0.17 | 0.09 | 0.21 | -0.14 | -40.00% | 0.00 | 1 | 35 | 0.41 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 565.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 1 | 29 | 0.42 | -0.01 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 567.50 | 0.01 | 0.42 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.01 | 0.00 | -0.15 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 570.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 20 | 96 | 0.40 | -0.02 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 572.50 | 0.04 | 0.44 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | -0.02 | 0.00 | -0.22 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 575.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.22 | -55.00% | 0.00 | 12 | 962 | 0.38 | -0.02 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 577.50 | 0.18 | 0.56 | 0.37 | 0.24 | -0.43 | -64.18% | 0.00 | 15 | 27 | 0.39 | -0.03 | 0.00 | -0.26 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 580.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.30 | -53.58% | 0.00 | 18 | 155 | 0.36 | -0.03 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 582.50 | 0.15 | 0.36 | 0.26 | 0.35 | -0.51 | -59.31% | 0.00 | 15 | 89 | 0.34 | -0.04 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 585.00 | 0.33 | 0.41 | 0.37 | 0.38 | -0.53 | -58.25% | 0.00 | 17 | 151 | 0.34 | -0.05 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 587.50 | 0.39 | 0.47 | 0.43 | 0.47 | -0.62 | -56.89% | 0.00 | 7 | 53 | 0.33 | -0.06 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 590.00 | 0.49 | 0.58 | 0.54 | 0.50 | -0.81 | -61.84% | 0.00 | 78 | 540 | 0.32 | -0.08 | 0.01 | -0.47 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 592.50 | 0.60 | 0.69 | 0.65 | 0.67 | -1.05 | -61.05% | 0.00 | 37 | 79 | 0.32 | -0.08 | 0.01 | -0.51 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 595.00 | 0.75 | 0.89 | 0.82 | 0.90 | -1.20 | -57.15% | 0.00 | 68 | 168 | 0.31 | -0.10 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 597.50 | 0.92 | 1.06 | 0.99 | 1.10 | -1.40 | -56.00% | 0.00 | 91 | 159 | 0.31 | -0.11 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 600.00 | 1.17 | 1.30 | 1.24 | 1.36 | -1.64 | -54.67% | 0.00 | 94 | 275 | 0.30 | -0.14 | 0.01 | -0.63 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 602.50 | 1.47 | 1.63 | 1.55 | 1.60 | -2.25 | -58.45% | 0.00 | 25 | 96 | 0.29 | -0.16 | 0.01 | -0.67 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 605.00 | 1.79 | 2.02 | 1.91 | 1.95 | -2.20 | -53.02% | 0.00 | 135 | 102 | 0.28 | -0.19 | 0.01 | -0.72 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 607.50 | 2.31 | 2.50 | 2.41 | 2.57 | -2.68 | -51.05% | 0.00 | 27 | 85 | 0.28 | -0.22 | 0.02 | -0.76 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 610.00 | 2.87 | 3.20 | 3.04 | 3.20 | -3.35 | -51.15% | 0.00 | 64 | 116 | 0.28 | -0.26 | 0.02 | -0.81 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 612.50 | 3.55 | 4.10 | 3.83 | 3.69 | -4.06 | -52.39% | 0.01 | 33 | 73 | 0.28 | -0.30 | 0.02 | -0.85 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 615.00 | 4.40 | 4.75 | 4.58 | 4.80 | -4.46 | -48.17% | 0.01 | 285 | 97 | 0.28 | -0.35 | 0.02 | -0.88 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 617.50 | 5.25 | 5.75 | 5.50 | 5.75 | -4.60 | -44.45% | 0.01 | 23 | 39 | 0.28 | -0.40 | 0.02 | -0.90 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 620.00 | 6.35 | 6.75 | 6.55 | 7.00 | -5.20 | -42.63% | 0.01 | 190 | 60 | 0.28 | -0.45 | 0.02 | -0.91 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 622.50 | 7.65 | 8.30 | 7.98 | 7.93 | -6.02 | -43.16% | 0.01 | 121 | 25 | 0.28 | -0.50 | 0.02 | -0.91 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 625.00 | 8.65 | 9.70 | 9.18 | 8.85 | -7.02 | -44.24% | 0.01 | 55 | 65 | 0.27 | -0.55 | 0.02 | -0.90 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 627.50 | 10.40 | 11.45 | 10.93 | 11.30 | -5.95 | -34.50% | 0.02 | 4 | 34 | 0.28 | -0.61 | 0.02 | -0.88 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 630.00 | 12.20 | 13.20 | 12.70 | 11.95 | -6.71 | -35.96% | 0.02 | 16 | 20 | 0.27 | -0.65 | 0.02 | -0.85 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 632.50 | 13.90 | 15.00 | 14.45 | 22.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.27 | -0.70 | 0.02 | -0.81 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 635.00 | 15.70 | 16.95 | 16.33 | 16.05 | -6.10 | -27.54% | 0.03 | 2 | 6 | 0.30 | -0.73 | 0.02 | -0.77 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 637.50 | 17.50 | 19.10 | 18.30 | 26.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.77 | 0.01 | -0.72 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 640.00 | 19.50 | 21.20 | 20.35 | 20.00 | -8.40 | -29.58% | 0.03 | 5 | 4 | 0.27 | -0.80 | 0.01 | -0.68 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 642.50 | 21.75 | 24.85 | 23.30 | 22.00 | -20.70 | -48.48% | 0.04 | 160 | 5 | 0.28 | -0.83 | 0.01 | -0.63 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 645.00 | 22.70 | 27.65 | 25.18 | 34.64 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | -0.85 | 0.01 | -0.59 | 5/4/2026 | 5/7/2026 9:59:12 AM EST |
| 647.50 | 24.40 | 30.15 | 27.28 | 33.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.86 | 0.01 | -0.55 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 650.00 | 28.70 | 31.60 | 30.15 | 35.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.51 | -0.88 | 0.01 | -0.51 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 652.50 | 28.90 | 35.50 | 32.20 | 48.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.90 | 0.01 | -0.47 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 655.00 | 31.50 | 36.85 | 34.18 | 36.34 | -18.26 | -33.45% | 0.05 | 1 | 29 | 0.55 | -0.91 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 657.50 | 33.95 | 39.15 | 36.55 | 54.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.40 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 660.00 | 36.40 | 42.50 | 39.45 | 54.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.59 | -0.93 | 0.01 | -0.36 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 662.50 | 38.85 | 44.15 | 41.50 | 49.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.94 | 0.00 | -0.33 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 665.00 | 41.30 | 47.30 | 44.30 | 53.45 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.61 | -0.95 | 0.00 | -0.29 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 667.50 | 43.80 | 50.00 | 46.90 | 45.96 | -8.70 | -15.92% | 0.07 | 3 | 5 | 0.64 | -0.96 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 670.00 | 46.25 | 51.85 | 49.05 | 57.34 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.96 | 0.00 | -0.24 | 5/5/2026 | 5/7/2026 9:59:12 AM EST |
| 672.50 | 48.75 | 53.80 | 51.28 | 58.46 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.20 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 675.00 | 51.25 | 56.40 | 53.83 | 53.97 | -14.58 | -21.27% | 0.08 | 2 | 0 | 0.68 | -0.97 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:12 AM EST |
| 677.50 | 53.75 | 59.35 | 56.55 | 74.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.16 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 680.00 | 56.25 | 61.55 | 58.90 | 78.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.14 | 4/30/2026 | 5/7/2026 9:59:12 AM EST |
| 682.50 | 58.70 | 64.35 | 61.53 | 71.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.11 | 5/1/2026 | 5/7/2026 9:59:12 AM EST |
| 685.00 | 61.20 | 67.25 | 64.23 | % | 0.09 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.09 | 5/7/2026 9:59:12 AM EST | |||
| 687.50 | 63.70 | 69.95 | 66.83 | % | 0.10 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 5/7/2026 9:59:12 AM EST | |||
| 690.00 | 66.20 | 72.60 | 69.40 | 35.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.08 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 692.50 | 68.70 | 74.20 | 71.45 | % | 0.10 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 5/7/2026 9:59:12 AM EST | |||
| 695.00 | 71.20 | 77.80 | 74.50 | % | 0.11 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 5/7/2026 9:59:12 AM EST | |||
| 697.50 | 73.70 | 79.80 | 76.75 | % | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/7/2026 9:59:12 AM EST | |||
| 700.00 | 76.25 | 82.15 | 79.20 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.03 | 5/7/2026 9:59:12 AM EST | |||
| 702.50 | 78.70 | 84.10 | 81.40 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.03 | 5/7/2026 9:59:12 AM EST | |||
| 705.00 | 81.00 | 88.00 | 84.50 | 44.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 4/27/2026 | 5/7/2026 9:59:12 AM EST |
| 707.50 | 83.50 | 89.85 | 86.68 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:12 AM EST | |||
| 710.00 | 86.00 | 92.45 | 89.23 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:12 AM EST | |||
| 712.50 | 88.70 | 94.50 | 91.60 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:12 AM EST | |||
| 715.00 | 91.20 | 97.95 | 94.58 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:12 AM EST | |||
| 717.50 | 93.50 | 99.30 | 96.40 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 720.00 | 96.00 | 102.80 | 99.40 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 722.50 | 98.50 | 104.75 | 101.63 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 725.00 | 101.00 | 107.40 | 104.20 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 727.50 | 103.50 | 109.55 | 106.53 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 730.00 | 106.20 | 112.95 | 109.58 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 732.50 | 108.50 | 115.35 | 111.93 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 735.00 | 111.00 | 117.85 | 114.43 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 737.50 | 113.70 | 120.30 | 117.00 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 740.00 | 116.00 | 122.85 | 119.43 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 742.50 | 118.50 | 125.60 | 122.05 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 745.00 | 121.00 | 127.80 | 124.40 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 747.50 | 123.70 | 130.00 | 126.85 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 750.00 | 126.20 | 132.60 | 129.40 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 755.00 | 131.00 | 137.65 | 134.33 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 760.00 | 136.00 | 142.80 | 139.40 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 765.00 | 141.20 | 147.55 | 144.38 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 770.00 | 146.00 | 152.90 | 149.45 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 775.00 | 151.00 | 157.90 | 154.45 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 780.00 | 156.00 | 162.90 | 159.45 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 785.00 | 161.00 | 167.90 | 164.45 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 790.00 | 166.00 | 172.90 | 169.45 | 187.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:12 AM EST |
| 795.00 | 171.00 | 177.90 | 174.45 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 800.00 | 176.00 | 182.90 | 179.45 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 805.00 | 181.00 | 187.90 | 184.45 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 810.00 | 186.00 | 192.90 | 189.45 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 815.00 | 191.00 | 197.90 | 194.45 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 820.00 | 196.00 | 202.90 | 199.45 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 825.00 | 201.00 | 207.75 | 204.38 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 830.00 | 206.00 | 213.10 | 209.55 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 835.00 | 211.00 | 217.90 | 214.45 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 840.00 | 216.00 | 222.90 | 219.45 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 850.00 | 226.00 | 232.90 | 229.45 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 860.00 | 236.00 | 242.90 | 239.45 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 870.00 | 246.00 | 252.90 | 249.45 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 880.00 | 256.00 | 262.90 | 259.45 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 890.00 | 266.00 | 272.90 | 269.45 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 900.00 | 276.00 | 282.90 | 279.45 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 910.00 | 286.00 | 292.90 | 289.45 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 920.00 | 296.00 | 302.90 | 299.45 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 930.00 | 306.00 | 312.90 | 309.45 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 940.00 | 316.00 | 323.10 | 319.55 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 950.00 | 326.00 | 332.80 | 329.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 960.00 | 336.00 | 342.90 | 339.45 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 970.00 | 346.00 | 352.90 | 349.45 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 980.00 | 356.00 | 362.90 | 359.45 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 990.00 | 366.00 | 372.90 | 369.45 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST | |||
| 1,000.00 | 376.00 | 382.90 | 379.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:12 AM EST |