Options Chain for META PLATFORMS INC CL A (META) - $603.00 as of 5/12/2026 9:27:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 99.70 | 105.35 | 102.53 | 102.53 | +1.08 | +1.07% | 0.21 | 23 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 505.00 | 94.45 | 100.50 | 97.48 | 97.63 | +1.08 | +1.12% | 0.19 | 33 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 510.00 | 89.10 | 95.35 | 92.23 | 91.35 | % | 0.18 | 23 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 515.00 | 84.60 | 90.25 | 87.43 | 87.47 | % | 0.17 | 35 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 520.00 | 79.50 | 85.70 | 82.60 | 82.57 | % | 0.16 | 37 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 525.00 | 74.70 | 80.25 | 77.48 | 76.79 | % | 0.15 | 23 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 530.00 | 69.40 | 75.10 | 72.25 | 70.57 | % | 0.14 | 23 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 535.00 | 64.65 | 70.25 | 67.45 | 64.90 | % | 0.13 | 18 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 540.00 | 59.55 | 65.20 | 62.38 | 59.87 | -1.34 | -2.19% | 0.12 | 13 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 542.50 | 56.85 | 62.75 | 59.80 | 59.36 | % | 0.11 | 20 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 545.00 | 54.15 | 60.25 | 57.20 | 56.88 | +1.03 | +1.85% | 0.10 | 21 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 547.50 | 51.65 | 57.65 | 54.65 | 52.05 | -9.85 | -15.92% | 0.10 | 15 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 550.00 | 49.25 | 55.40 | 52.33 | 52.22 | +2.60 | +5.24% | 0.10 | 12 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 552.50 | 46.85 | 52.80 | 49.83 | 47.87 | -1.85 | -3.73% | 0.09 | 5 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 555.00 | 44.15 | 50.25 | 47.20 | 44.71 | -2.80 | -5.90% | 0.09 | 6 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 557.50 | 44.80 | 47.75 | 46.28 | 42.47 | -3.17 | -6.95% | 0.08 | 5 | 23 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 560.00 | 42.40 | 44.00 | 43.20 | 41.00 | +2.00 | +5.13% | 0.08 | 15 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 562.50 | 36.85 | 42.80 | 39.83 | 38.66 | -3.38 | -8.04% | 0.07 | 8 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 565.00 | 34.35 | 40.40 | 37.38 | 35.86 | -1.89 | -5.01% | 0.07 | 20 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 567.50 | 32.10 | 37.75 | 34.93 | 33.12 | +0.98 | +3.05% | 0.06 | 43 | 17 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 570.00 | 29.80 | 35.30 | 32.55 | 30.28 | +1.08 | +3.70% | 0.06 | 54 | 29 | 1.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 572.50 | 28.10 | 31.80 | 29.95 | 28.09 | +1.27 | +4.74% | 0.05 | 107 | 24 | 0.80 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 575.00 | 24.90 | 29.50 | 27.20 | 25.28 | +0.18 | +0.72% | 0.05 | 73 | 28 | 1.03 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 577.50 | 22.00 | 27.85 | 24.93 | 24.00 | +1.50 | +6.67% | 0.04 | 85 | 30 | 0.85 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 580.00 | 20.05 | 24.85 | 22.45 | 20.70 | +0.47 | +2.33% | 0.04 | 196 | 164 | 0.76 | 0.99 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 582.50 | 17.00 | 22.80 | 19.90 | 19.51 | +2.08 | +11.94% | 0.03 | 14 | 26 | 0.73 | 0.98 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 585.00 | 15.90 | 20.30 | 18.10 | 17.50 | +2.00 | +12.91% | 0.03 | 27 | 91 | 0.68 | 0.96 | 0.01 | -0.20 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 587.50 | 13.80 | 17.10 | 15.45 | 15.96 | +2.26 | +16.50% | 0.03 | 36 | 21 | 0.54 | 0.93 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 590.00 | 13.20 | 14.60 | 13.90 | 13.50 | +2.40 | +21.63% | 0.02 | 452 | 341 | 0.48 | 0.90 | 0.02 | -0.56 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 592.50 | 11.00 | 12.15 | 11.58 | 10.75 | +0.75 | +7.50% | 0.02 | 593 | 336 | 0.31 | 0.85 | 0.02 | -0.88 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 595.00 | 9.00 | 9.50 | 9.25 | 9.40 | +1.10 | +13.26% | 0.02 | 1,992 | 387 | 0.29 | 0.79 | 0.03 | -1.34 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 597.50 | 7.20 | 7.80 | 7.50 | 7.45 | +1.00 | +15.51% | 0.01 | 2,663 | 590 | 0.31 | 0.72 | 0.03 | -1.97 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 600.00 | 5.70 | 5.95 | 5.83 | 5.71 | +0.51 | +9.81% | 0.01 | 14,865 | 1,039 | 0.31 | 0.63 | 0.04 | -2.14 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 602.50 | 4.35 | 4.55 | 4.45 | 4.42 | +0.32 | +7.81% | 0.01 | 8,870 | 1,293 | 0.32 | 0.54 | 0.04 | -2.21 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 605.00 | 3.20 | 3.30 | 3.25 | 3.15 | -0.10 | -3.08% | 0.01 | 13,220 | 1,824 | 0.32 | 0.44 | 0.04 | -2.17 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 607.50 | 2.26 | 2.35 | 2.31 | 2.26 | -0.43 | -15.99% | 0.00 | 4,559 | 659 | 0.32 | 0.35 | 0.03 | -2.04 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 610.00 | 1.60 | 1.64 | 1.62 | 1.62 | -0.33 | -16.93% | 0.00 | 22,805 | 2,697 | 0.32 | 0.27 | 0.03 | -1.72 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 612.50 | 1.10 | 1.15 | 1.13 | 1.12 | -0.40 | -26.32% | 0.00 | 4,514 | 751 | 0.33 | 0.21 | 0.03 | -1.21 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 615.00 | 0.77 | 0.83 | 0.80 | 0.83 | -0.39 | -31.97% | 0.00 | 6,084 | 1,122 | 0.34 | 0.15 | 0.02 | -0.83 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 617.50 | 0.55 | 0.58 | 0.57 | 0.58 | -0.40 | -40.82% | 0.00 | 4,094 | 685 | 0.35 | 0.11 | 0.02 | -0.55 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 620.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.40 | -48.78% | 0.00 | 10,843 | 1,252 | 0.37 | 0.08 | 0.01 | -0.36 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 622.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.43 | -58.11% | 0.00 | 1,841 | 365 | 0.38 | 0.05 | 0.01 | -0.23 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 625.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.38 | -60.32% | 0.00 | 2,115 | 950 | 0.40 | 0.03 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 627.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.44 | -68.75% | 0.00 | 622 | 171 | 0.42 | 0.02 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 630.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 2,642 | 1,245 | 0.45 | 0.01 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 632.50 | 0.11 | 0.15 | 0.13 | 0.11 | -0.40 | -78.44% | 0.00 | 252 | 282 | 0.50 | 0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 635.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 304 | 618 | 0.48 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 637.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.24 | -72.73% | 0.00 | 58 | 134 | 0.50 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 640.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.31 | -81.58% | 0.00 | 1,453 | 527 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 642.50 | 0.05 | 0.19 | 0.12 | 0.13 | -0.20 | -60.61% | 0.00 | 196 | 149 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 645.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.27 | -84.38% | 0.00 | 142 | 213 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 647.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.26 | -86.67% | 0.00 | 31 | 817 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 650.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.22 | -81.49% | 0.00 | 743 | 1,009 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 652.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.22 | -84.62% | 0.00 | 57 | 536 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 655.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 45 | 479 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 657.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.06 | -30.00% | 0.00 | 34 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 660.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.21 | -95.46% | 0.00 | 710 | 653 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 662.50 | 0.00 | 0.18 | 0.09 | 0.04 | -0.18 | -81.82% | 0.00 | 61 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.17 | -73.92% | 0.00 | 18 | 263 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 667.50 | 0.00 | 0.56 | 0.28 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 554 | 729 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 672.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.35 | -97.23% | 0.00 | 509 | 176 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 14 | 180 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 677.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 50 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 202 | 85 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 682.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 202 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 47 | 279 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 687.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.16 | -76.19% | 0.00 | 37 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 200 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 692.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 653 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 697.50 | 0.00 | 4.00 | 2.00 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 21 | 174 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 702.50 | 0.00 | 4.00 | 2.00 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 4.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 707.50 | 0.00 | 4.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 712.50 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 4.00 | 2.00 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 717.50 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 722.50 | 0.00 | 4.00 | 2.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.00 | 2.00 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 69 | 2.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 727.50 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 732.50 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 32 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 4.00 | 2.00 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 737.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 320 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 20 | 228 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 742.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 20 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 747.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 20 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 75 | 48 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 20 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 21 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 2.00 | 1.00 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 30 | 2.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 3.20 | 1.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 1.93 | 0.97 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 41 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 4.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 3.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 4.00 | 2.00 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 3.25 | 1.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 4.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,107 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,007 | 2.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 920.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 930.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 970.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 990.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 52 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 136 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 31 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.03 | -33.34% | 0.00 | 112 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 542.50 | 0.00 | 0.47 | 0.24 | 0.04 | -0.08 | -66.67% | 0.00 | 41 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 38 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 547.50 | 0.03 | 0.33 | 0.18 | 0.13 | +0.05 | +62.50% | 0.00 | 9 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 550.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 327 | 334 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 552.50 | 0.02 | 0.44 | 0.23 | 0.05 | -0.28 | -84.85% | 0.00 | 32 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 555.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 37 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 557.50 | 0.00 | 0.48 | 0.24 | 0.12 | -0.04 | -25.00% | 0.00 | 7 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 560.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 1,047 | 380 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 562.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.11 | -52.39% | 0.00 | 15 | 194 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 565.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.18 | -78.27% | 0.00 | 385 | 305 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 567.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.22 | -81.49% | 0.00 | 135 | 102 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 570.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.24 | -77.42% | 0.00 | 660 | 426 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 572.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.35 | -85.37% | 0.00 | 624 | 492 | 0.47 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 575.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.43 | -87.76% | 0.00 | 2,996 | 2,914 | 0.41 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 577.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.58 | -86.57% | 0.00 | 1,606 | 356 | 0.40 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 580.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.73 | -86.91% | 0.00 | 5,076 | 957 | 0.39 | -0.01 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 582.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.94 | -85.46% | 0.00 | 3,039 | 424 | 0.37 | -0.02 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 585.00 | 0.23 | 0.25 | 0.24 | 0.24 | -1.17 | -82.98% | 0.00 | 4,259 | 1,041 | 0.36 | -0.04 | 0.01 | -0.20 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 587.50 | 0.34 | 0.37 | 0.36 | 0.37 | -1.45 | -79.67% | 0.00 | 2,345 | 699 | 0.35 | -0.07 | 0.01 | -0.34 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 590.00 | 0.54 | 0.57 | 0.56 | 0.56 | -1.80 | -76.28% | 0.00 | 8,888 | 1,548 | 0.34 | -0.10 | 0.02 | -0.56 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 592.50 | 0.83 | 0.86 | 0.85 | 0.86 | -2.14 | -71.34% | 0.00 | 3,425 | 405 | 0.34 | -0.15 | 0.02 | -0.88 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 595.00 | 1.26 | 1.30 | 1.28 | 1.30 | -2.60 | -66.67% | 0.00 | 6,913 | 1,068 | 0.34 | -0.21 | 0.03 | -1.34 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 597.50 | 1.83 | 1.90 | 1.87 | 1.91 | -3.10 | -61.88% | 0.00 | 3,329 | 485 | 0.33 | -0.28 | 0.03 | -1.97 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 600.00 | 2.64 | 2.83 | 2.74 | 2.71 | -3.53 | -56.58% | 0.00 | 6,407 | 2,273 | 0.33 | -0.37 | 0.04 | -2.14 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 602.50 | 3.70 | 3.90 | 3.80 | 3.85 | -3.88 | -50.20% | 0.01 | 1,332 | 392 | 0.33 | -0.46 | 0.04 | -2.21 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 605.00 | 4.90 | 5.50 | 5.20 | 5.19 | -4.21 | -44.79% | 0.01 | 537 | 630 | 0.34 | -0.56 | 0.04 | -2.17 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 607.50 | 6.35 | 7.15 | 6.75 | 6.75 | -4.40 | -39.47% | 0.01 | 106 | 207 | 0.34 | -0.65 | 0.03 | -2.04 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 610.00 | 8.15 | 8.90 | 8.53 | 8.82 | -4.23 | -32.42% | 0.01 | 326 | 209 | 0.34 | -0.73 | 0.03 | -1.72 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 612.50 | 9.95 | 11.15 | 10.55 | 14.00 | -0.75 | -5.09% | 0.02 | 32 | 177 | 0.46 | -0.79 | 0.03 | -1.21 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 615.00 | 11.60 | 14.15 | 12.88 | 12.87 | -3.69 | -22.29% | 0.02 | 352 | 515 | 0.50 | -0.85 | 0.02 | -0.83 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 617.50 | 13.20 | 16.50 | 14.85 | 15.53 | -3.84 | -19.83% | 0.02 | 62 | 67 | 0.55 | -0.89 | 0.02 | -0.55 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 620.00 | 16.25 | 20.15 | 18.20 | 18.48 | -3.02 | -14.05% | 0.03 | 16 | 158 | 0.72 | -0.92 | 0.01 | -0.36 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 622.50 | 17.30 | 22.70 | 20.00 | 23.16 | -0.98 | -4.06% | 0.03 | 4 | 65 | 0.79 | -0.95 | 0.01 | -0.23 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 625.00 | 19.80 | 25.10 | 22.45 | 22.73 | -4.26 | -15.79% | 0.04 | 30 | 55 | 0.83 | -0.97 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 627.50 | 22.35 | 27.75 | 25.05 | 26.83 | +6.73 | +33.49% | 0.04 | 2 | 15 | 0.97 | -0.98 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 630.00 | 25.10 | 30.15 | 27.63 | 27.50 | -3.32 | -10.78% | 0.04 | 111 | 67 | 0.95 | -0.99 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 632.50 | 27.40 | 33.45 | 30.43 | 32.08 | -1.24 | -3.73% | 0.05 | 4 | 15 | 1.09 | -0.99 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 635.00 | 29.90 | 35.85 | 32.88 | 34.43 | -1.81 | -5.00% | 0.05 | 9 | 164 | 1.13 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 637.50 | 31.45 | 37.70 | 34.58 | 36.82 | -2.29 | -5.86% | 0.05 | 9 | 10 | 1.19 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 640.00 | 33.35 | 40.20 | 36.78 | 27.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:04 PM EST |
| 642.50 | 36.90 | 42.10 | 39.50 | 41.31 | +12.00 | +40.95% | 0.06 | 11 | 22 | 1.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 645.00 | 38.55 | 45.20 | 41.88 | 39.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:04 PM EST |
| 647.50 | 42.05 | 48.10 | 45.08 | 51.62 | +3.22 | +6.66% | 0.07 | 2 | 1 | 8.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 650.00 | 44.15 | 49.95 | 47.05 | 49.10 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.30 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 652.50 | 47.50 | 52.70 | 50.10 | 51.01 | +18.85 | +58.62% | 0.08 | 3 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 655.00 | 49.70 | 55.20 | 52.45 | 56.42 | +22.03 | +64.06% | 0.08 | 10 | 18 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 657.50 | 52.45 | 57.70 | 55.08 | 55.82 | % | 0.08 | 4 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 660.00 | 54.55 | 60.20 | 57.38 | 57.53 | +0.34 | +0.60% | 0.09 | 14 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 662.50 | 56.65 | 62.70 | 59.68 | 56.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:04 PM EST |
| 665.00 | 59.05 | 65.20 | 62.13 | 51.91 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:04 PM EST |
| 667.50 | 61.60 | 67.70 | 64.65 | 70.97 | +19.59 | +38.13% | 0.10 | 3 | 8 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 670.00 | 64.15 | 70.20 | 67.18 | 70.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:04 PM EST |
| 672.50 | 66.65 | 72.70 | 69.68 | 60.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:04 PM EST |
| 675.00 | 69.55 | 74.95 | 72.25 | 78.78 | +19.78 | +33.53% | 0.11 | 2 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST |
| 677.50 | 71.65 | 77.70 | 74.68 | % | 0.11 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 680.00 | 74.15 | 80.20 | 77.18 | 67.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:04 PM EST |
| 682.50 | 76.65 | 82.70 | 79.68 | % | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 685.00 | 79.55 | 85.20 | 82.38 | % | 0.12 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 687.50 | 81.65 | 87.70 | 84.68 | % | 0.12 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 690.00 | 84.15 | 90.20 | 87.18 | % | 0.13 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 692.50 | 86.60 | 92.70 | 89.65 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 695.00 | 89.40 | 95.20 | 92.30 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 697.50 | 91.60 | 97.70 | 94.65 | % | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 700.00 | 94.10 | 99.95 | 97.03 | % | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 702.50 | 96.60 | 102.70 | 99.65 | 45.39 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:04 PM EST |
| 705.00 | 99.05 | 105.20 | 102.13 | % | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 707.50 | 101.55 | 107.70 | 104.63 | % | 0.15 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 710.00 | 104.15 | 110.20 | 107.18 | % | 0.15 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 712.50 | 106.60 | 112.70 | 109.65 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 715.00 | 109.05 | 115.20 | 112.13 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 717.50 | 111.60 | 117.70 | 114.65 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 720.00 | 114.05 | 120.20 | 117.13 | % | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 722.50 | 116.55 | 122.70 | 119.63 | % | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 725.00 | 119.05 | 124.95 | 122.00 | % | 0.17 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 727.50 | 121.60 | 127.70 | 124.65 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 730.00 | 124.05 | 130.20 | 127.13 | % | 0.17 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 732.50 | 126.70 | 132.70 | 129.70 | % | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 735.00 | 129.10 | 135.20 | 132.15 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 737.50 | 131.55 | 137.70 | 134.63 | % | 0.18 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 740.00 | 134.05 | 140.20 | 137.13 | % | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 742.50 | 136.55 | 142.70 | 139.63 | % | 0.19 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 745.00 | 139.10 | 145.20 | 142.15 | % | 0.19 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 747.50 | 141.55 | 147.70 | 144.63 | % | 0.19 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 750.00 | 144.05 | 149.95 | 147.00 | % | 0.20 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 755.00 | 149.40 | 155.20 | 152.30 | % | 0.20 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 760.00 | 154.05 | 160.20 | 157.13 | % | 0.21 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 765.00 | 158.85 | 165.20 | 162.03 | % | 0.21 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 770.00 | 163.85 | 170.20 | 167.03 | % | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 775.00 | 168.90 | 174.95 | 171.93 | % | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 780.00 | 173.85 | 180.20 | 177.03 | % | 0.23 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 785.00 | 179.05 | 185.20 | 182.13 | % | 0.23 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 790.00 | 183.85 | 190.40 | 187.13 | 188.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:04 PM EST |
| 795.00 | 188.90 | 195.20 | 192.05 | % | 0.24 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 800.00 | 193.90 | 199.95 | 196.93 | 183.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:04 PM EST |
| 805.00 | 199.05 | 205.20 | 202.13 | 188.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:04 PM EST |
| 810.00 | 203.90 | 210.20 | 207.05 | % | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 815.00 | 208.95 | 215.20 | 212.08 | % | 0.26 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 820.00 | 213.90 | 220.20 | 217.05 | % | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 825.00 | 218.85 | 224.95 | 221.90 | % | 0.27 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 830.00 | 223.85 | 230.20 | 227.03 | % | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 835.00 | 228.90 | 235.20 | 232.05 | % | 0.28 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 840.00 | 233.85 | 240.20 | 237.03 | % | 0.28 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 850.00 | 243.90 | 249.95 | 246.93 | % | 0.29 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 860.00 | 253.90 | 260.20 | 257.05 | % | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 870.00 | 263.90 | 270.40 | 267.15 | % | 0.31 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 880.00 | 273.85 | 280.95 | 277.40 | % | 0.32 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 890.00 | 283.90 | 290.20 | 287.05 | % | 0.32 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 900.00 | 294.25 | 299.95 | 297.10 | 300.10 | % | 0.33 | 2 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:04 PM EST | |
| 910.00 | 304.15 | 310.20 | 307.18 | % | 0.34 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 920.00 | 314.15 | 320.20 | 317.18 | % | 0.34 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 930.00 | 324.15 | 330.20 | 327.18 | % | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 940.00 | 334.15 | 340.20 | 337.18 | % | 0.36 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 950.00 | 344.15 | 349.95 | 347.05 | % | 0.37 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 960.00 | 354.15 | 360.20 | 357.18 | % | 0.37 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 970.00 | 364.15 | 370.20 | 367.18 | % | 0.38 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 980.00 | 374.15 | 380.40 | 377.28 | % | 0.38 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 990.00 | 384.15 | 390.20 | 387.18 | % | 0.39 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST | |||
| 1,000.00 | 394.60 | 400.15 | 397.38 | % | 0.40 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:04 PM EST |