Options Chain for META PLATFORMS INC CL A (META) - $668.84 as of 4/22/2026 1:18:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 77.00 | 83.20 | 80.10 | 80.00 | % | 0.13 | 16 | 0 | 0.46 | 0.88 | 0.00 | -0.64 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 605.00 | 73.90 | 80.20 | 77.05 | % | 0.13 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.68 | 4/22/2026 4:00:05 PM EST | |||
| 610.00 | 68.95 | 75.90 | 72.43 | % | 0.12 | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.72 | 4/22/2026 4:00:05 PM EST | |||
| 615.00 | 65.35 | 71.70 | 68.53 | % | 0.11 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.76 | 4/22/2026 4:00:05 PM EST | |||
| 620.00 | 61.25 | 67.80 | 64.53 | 62.05 | % | 0.10 | 1 | 0 | 0.52 | 0.82 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 625.00 | 58.10 | 62.35 | 60.23 | % | 0.10 | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.84 | 4/22/2026 4:00:05 PM EST | |||
| 630.00 | 54.20 | 58.50 | 56.35 | 54.72 | -0.69 | -1.25% | 0.09 | 10 | 6 | 0.52 | 0.77 | 0.00 | -0.87 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 635.00 | 50.65 | 54.60 | 52.63 | % | 0.08 | 0 | 0 | 0.51 | 0.75 | 0.00 | -0.91 | 4/22/2026 4:00:05 PM EST | |||
| 640.00 | 47.45 | 51.00 | 49.23 | % | 0.08 | 0 | 0 | 0.52 | 0.73 | 0.00 | -0.94 | 4/22/2026 4:00:05 PM EST | |||
| 645.00 | 43.65 | 47.45 | 45.55 | 45.20 | % | 0.07 | 6 | 0 | 0.51 | 0.70 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 650.00 | 40.55 | 41.75 | 41.15 | 42.00 | % | 0.06 | 2 | 0 | 0.49 | 0.68 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 655.00 | 37.20 | 40.90 | 39.05 | 37.87 | % | 0.06 | 2 | 0 | 0.51 | 0.65 | 0.01 | -1.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 660.00 | 34.35 | 36.80 | 35.58 | 35.25 | % | 0.05 | 2 | 0 | 0.50 | 0.62 | 0.01 | -1.03 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 665.00 | 31.45 | 34.80 | 33.13 | 33.10 | % | 0.05 | 1 | 0 | 0.51 | 0.59 | 0.01 | -1.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 670.00 | 28.85 | 32.00 | 30.43 | 30.00 | +0.03 | +0.10% | 0.05 | 9 | 1 | 0.51 | 0.56 | 0.01 | -1.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 675.00 | 26.50 | 29.40 | 27.95 | 28.00 | +1.00 | +3.71% | 0.04 | 19 | 1 | 0.51 | 0.53 | 0.01 | -1.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 680.00 | 24.35 | 27.05 | 25.70 | 26.35 | % | 0.04 | 49 | 0 | 0.51 | 0.50 | 0.01 | -1.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 685.00 | 22.05 | 24.60 | 23.33 | 20.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.47 | 0.01 | -1.03 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 690.00 | 19.55 | 22.30 | 20.93 | 20.60 | +1.60 | +8.43% | 0.03 | 8 | 9 | 0.50 | 0.45 | 0.01 | -1.02 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 695.00 | 17.50 | 20.10 | 18.80 | % | 0.03 | 0 | 0 | 0.50 | 0.42 | 0.01 | -1.00 | 4/22/2026 4:00:05 PM EST | |||
| 700.00 | 15.90 | 18.05 | 16.98 | 17.05 | +1.99 | +13.22% | 0.02 | 6 | 6 | 0.50 | 0.39 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 705.00 | 14.15 | 16.50 | 15.33 | 15.20 | -0.30 | -1.94% | 0.02 | 1 | 1 | 0.50 | 0.36 | 0.01 | -0.94 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 710.00 | 12.70 | 13.70 | 13.20 | % | 0.02 | 0 | 0 | 0.49 | 0.33 | 0.01 | -0.91 | 4/22/2026 4:00:05 PM EST | |||
| 715.00 | 11.30 | 12.90 | 12.10 | 11.90 | % | 0.02 | 1 | 0 | 0.49 | 0.31 | 0.01 | -0.87 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 720.00 | 10.05 | 11.45 | 10.75 | % | 0.01 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.83 | 4/22/2026 4:00:05 PM EST | |||
| 725.00 | 8.70 | 9.85 | 9.28 | 9.35 | +0.35 | +3.89% | 0.01 | 5 | 1 | 0.49 | 0.26 | 0.00 | -0.79 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 730.00 | 7.70 | 9.40 | 8.55 | 8.67 | +0.67 | +8.38% | 0.01 | 1 | 1 | 0.49 | 0.23 | 0.00 | -0.75 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 735.00 | 6.85 | 8.40 | 7.63 | 7.90 | % | 0.01 | 15 | 0 | 0.50 | 0.21 | 0.00 | -0.71 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 740.00 | 6.20 | 6.90 | 6.55 | 6.55 | % | 0.01 | 1 | 0 | 0.49 | 0.19 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 745.00 | 5.20 | 6.50 | 5.85 | 5.96 | +0.26 | +4.57% | 0.01 | 11 | 2 | 0.49 | 0.17 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 4.10 | 4.80 | 4.45 | 4.43 | -1.13 | -20.33% | 0.01 | 185 | 4 | 0.55 | -0.12 | 0.00 | -0.64 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 605.00 | 4.75 | 5.50 | 5.13 | 5.00 | % | 0.01 | 54 | 0 | 0.55 | -0.13 | 0.00 | -0.68 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 610.00 | 5.15 | 6.25 | 5.70 | 5.50 | % | 0.01 | 1 | 0 | 0.54 | -0.15 | 0.00 | -0.72 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 615.00 | 6.05 | 7.05 | 6.55 | 6.37 | % | 0.01 | 3 | 0 | 0.54 | -0.16 | 0.00 | -0.76 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 620.00 | 7.00 | 8.10 | 7.55 | % | 0.01 | 0 | 0 | 0.54 | -0.18 | 0.00 | -0.80 | 4/22/2026 4:00:05 PM EST | |||
| 625.00 | 7.95 | 9.10 | 8.53 | % | 0.01 | 0 | 0 | 0.53 | -0.20 | 0.00 | -0.84 | 4/22/2026 4:00:05 PM EST | |||
| 630.00 | 9.15 | 10.05 | 9.60 | 9.10 | % | 0.02 | 1 | 0 | 0.53 | -0.23 | 0.00 | -0.87 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 635.00 | 10.30 | 11.50 | 10.90 | 10.48 | % | 0.02 | 31 | 0 | 0.53 | -0.25 | 0.00 | -0.91 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 640.00 | 11.35 | 13.15 | 12.25 | % | 0.02 | 0 | 0 | 0.52 | -0.27 | 0.00 | -0.94 | 4/22/2026 4:00:05 PM EST | |||
| 645.00 | 13.35 | 14.60 | 13.98 | 13.33 | % | 0.02 | 7 | 0 | 0.53 | -0.30 | 0.01 | -0.97 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 650.00 | 14.75 | 16.25 | 15.50 | 15.18 | -2.02 | -11.75% | 0.02 | 1 | 1 | 0.52 | -0.32 | 0.01 | -0.99 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 655.00 | 16.90 | 18.20 | 17.55 | 17.45 | % | 0.03 | 24 | 0 | 0.52 | -0.35 | 0.01 | -1.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 660.00 | 18.45 | 20.25 | 19.35 | 19.41 | -0.32 | -1.63% | 0.03 | 4 | 0 | 0.52 | -0.38 | 0.01 | -1.03 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 665.00 | 20.00 | 22.45 | 21.23 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.51 | -0.41 | 0.01 | -1.04 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 670.00 | 22.65 | 24.80 | 23.73 | 24.10 | % | 0.04 | 9 | 0 | 0.52 | -0.44 | 0.01 | -1.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 675.00 | 25.05 | 27.25 | 26.15 | 25.00 | % | 0.04 | 9 | 0 | 0.52 | -0.47 | 0.01 | -1.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 680.00 | 26.75 | 29.70 | 28.23 | 29.00 | % | 0.04 | 28 | 0 | 0.51 | -0.50 | 0.01 | -1.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 685.00 | 30.45 | 32.55 | 31.50 | % | 0.05 | 0 | 0 | 0.51 | -0.53 | 0.01 | -1.03 | 4/22/2026 4:00:05 PM EST | |||
| 690.00 | 32.35 | 35.55 | 33.95 | % | 0.05 | 0 | 0 | 0.51 | -0.55 | 0.01 | -1.02 | 4/22/2026 4:00:05 PM EST | |||
| 695.00 | 36.40 | 38.65 | 37.53 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.52 | -0.58 | 0.01 | -1.00 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 700.00 | 38.25 | 41.95 | 40.10 | % | 0.06 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.97 | 4/22/2026 4:00:05 PM EST | |||
| 705.00 | 42.95 | 45.20 | 44.08 | 43.99 | % | 0.06 | 2 | 0 | 0.52 | -0.64 | 0.01 | -0.94 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 710.00 | 45.05 | 48.85 | 46.95 | % | 0.07 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.91 | 4/22/2026 4:00:05 PM EST | |||
| 715.00 | 48.25 | 52.45 | 50.35 | % | 0.07 | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.87 | 4/22/2026 4:00:05 PM EST | |||
| 720.00 | 53.90 | 55.95 | 54.93 | % | 0.08 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.83 | 4/22/2026 4:00:05 PM EST | |||
| 725.00 | 55.60 | 60.20 | 57.90 | % | 0.08 | 0 | 0 | 0.50 | -0.74 | 0.00 | -0.79 | 4/22/2026 4:00:05 PM EST | |||
| 730.00 | 59.30 | 64.35 | 61.83 | % | 0.08 | 0 | 0 | 0.50 | -0.77 | 0.00 | -0.75 | 4/22/2026 4:00:05 PM EST | |||
| 735.00 | 63.25 | 68.25 | 65.75 | % | 0.09 | 0 | 0 | 0.49 | -0.79 | 0.00 | -0.71 | 4/22/2026 4:00:05 PM EST | |||
| 740.00 | 66.35 | 74.35 | 70.35 | % | 0.10 | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.66 | 4/22/2026 4:00:05 PM EST | |||
| 745.00 | 70.55 | 77.80 | 74.18 | % | 0.10 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.62 | 4/22/2026 4:00:05 PM EST |