Options Chain for META PLATFORMS INC CL A (META) - $525.72 as of 3/27/2026 10:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 422.00 | 430.50 | 426.25 | % | 4.26 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 412.10 | 420.15 | 416.13 | % | 3.78 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 401.85 | 410.20 | 406.03 | % | 3.38 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 130.00 | 392.05 | 400.30 | 396.18 | % | 3.05 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 140.00 | 382.10 | 390.70 | 386.40 | % | 2.76 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 150.00 | 372.05 | 380.75 | 376.40 | % | 2.51 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 160.00 | 362.30 | 370.75 | 366.53 | % | 2.29 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 352.30 | 360.30 | 356.30 | % | 2.10 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 342.00 | 350.55 | 346.28 | % | 1.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 332.60 | 340.60 | 336.60 | % | 1.77 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 200.00 | 322.65 | 330.55 | 326.60 | % | 1.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 210.00 | 312.70 | 320.60 | 316.65 | % | 1.51 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 220.00 | 302.75 | 310.60 | 306.68 | % | 1.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 230.00 | 292.80 | 300.80 | 296.80 | % | 1.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 240.00 | 282.65 | 291.10 | 286.88 | % | 1.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 250.00 | 272.90 | 280.75 | 276.83 | % | 1.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 260.00 | 263.00 | 271.30 | 267.15 | % | 1.03 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 270.00 | 252.80 | 261.35 | 257.08 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 280.00 | 243.15 | 251.00 | 247.08 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 290.00 | 233.25 | 241.45 | 237.35 | % | 0.82 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 300.00 | 223.40 | 231.45 | 227.43 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 310.00 | 213.50 | 221.20 | 217.35 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 320.00 | 203.70 | 211.45 | 207.58 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 330.00 | 193.95 | 201.75 | 197.85 | % | 0.60 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 340.00 | 184.25 | 192.10 | 188.18 | % | 0.55 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 350.00 | 174.60 | 182.45 | 178.53 | % | 0.51 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 360.00 | 165.05 | 173.00 | 169.03 | % | 0.47 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 370.00 | 155.45 | 163.50 | 159.48 | % | 0.43 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.11 | 3/27/2026 4:00:06 PM EST | |||
| 380.00 | 146.00 | 154.15 | 150.08 | % | 0.39 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 390.00 | 136.65 | 144.50 | 140.58 | % | 0.36 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.15 | 3/27/2026 4:00:06 PM EST | |||
| 400.00 | 127.55 | 135.20 | 131.38 | % | 0.33 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.18 | 3/27/2026 4:00:06 PM EST | |||
| 410.00 | 118.45 | 126.30 | 122.38 | % | 0.30 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.21 | 3/27/2026 4:00:06 PM EST | |||
| 420.00 | 109.40 | 117.15 | 113.28 | % | 0.27 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.23 | 3/27/2026 4:00:06 PM EST | |||
| 430.00 | 100.65 | 108.70 | 104.68 | % | 0.24 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.26 | 3/27/2026 4:00:06 PM EST | |||
| 440.00 | 92.10 | 99.85 | 95.98 | % | 0.22 | 0 | 0 | 0.56 | 0.86 | 0.00 | -0.29 | 3/27/2026 4:00:06 PM EST | |||
| 450.00 | 83.80 | 92.00 | 87.90 | % | 0.20 | 0 | 0 | 0.55 | 0.83 | 0.00 | -0.32 | 3/27/2026 4:00:06 PM EST | |||
| 460.00 | 75.85 | 83.30 | 79.58 | % | 0.17 | 0 | 0 | 0.54 | 0.80 | 0.00 | -0.35 | 3/27/2026 4:00:06 PM EST | |||
| 470.00 | 67.85 | 75.25 | 71.55 | % | 0.15 | 0 | 0 | 0.52 | 0.77 | 0.00 | -0.37 | 3/27/2026 4:00:06 PM EST | |||
| 475.00 | 64.20 | 71.70 | 67.95 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.00 | -0.38 | 3/27/2026 4:00:06 PM EST | |||
| 480.00 | 60.50 | 67.90 | 64.20 | % | 0.13 | 0 | 0 | 0.52 | 0.74 | 0.00 | -0.39 | 3/27/2026 4:00:06 PM EST | |||
| 485.00 | 58.15 | 64.40 | 61.28 | % | 0.13 | 0 | 0 | 0.52 | 0.72 | 0.00 | -0.40 | 3/27/2026 4:00:06 PM EST | |||
| 490.00 | 55.05 | 59.40 | 57.23 | 55.00 | % | 0.12 | 1 | 0 | 0.51 | 0.70 | 0.00 | -0.41 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 495.00 | 52.20 | 55.30 | 53.75 | % | 0.11 | 0 | 0 | 0.50 | 0.68 | 0.00 | -0.42 | 3/27/2026 4:00:06 PM EST | |||
| 500.00 | 48.40 | 52.15 | 50.28 | 48.55 | % | 0.10 | 1 | 0 | 0.50 | 0.66 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 505.00 | 45.20 | 48.85 | 47.03 | % | 0.09 | 0 | 0 | 0.49 | 0.64 | 0.00 | -0.43 | 3/27/2026 4:00:06 PM EST | |||
| 510.00 | 42.05 | 45.85 | 43.95 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.00 | -0.43 | 3/27/2026 4:00:06 PM EST | |||
| 515.00 | 39.05 | 42.85 | 40.95 | 45.30 | % | 0.08 | 1 | 0 | 0.48 | 0.59 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 520.00 | 36.20 | 40.00 | 38.10 | 38.20 | % | 0.07 | 2 | 0 | 0.48 | 0.57 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 525.00 | 34.00 | 37.90 | 35.95 | 34.80 | % | 0.07 | 5 | 0 | 0.48 | 0.55 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 530.00 | 31.75 | 34.25 | 33.00 | 32.90 | -17.00 | -34.07% | 0.06 | 32 | 2 | 0.47 | 0.52 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 535.00 | 28.45 | 32.05 | 30.25 | 31.95 | -11.07 | -25.74% | 0.06 | 6 | 2 | 0.47 | 0.50 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 540.00 | 26.20 | 29.80 | 28.00 | 27.50 | -22.50 | -45.00% | 0.05 | 17 | 5 | 0.47 | 0.48 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 545.00 | 24.15 | 27.45 | 25.80 | 27.66 | -9.71 | -25.99% | 0.05 | 5 | 15 | 0.46 | 0.45 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 550.00 | 21.70 | 24.95 | 23.33 | 25.00 | -9.98 | -28.54% | 0.04 | 57 | 51 | 0.45 | 0.43 | 0.00 | -0.41 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 555.00 | 19.70 | 23.65 | 21.68 | 19.90 | -12.49 | -38.57% | 0.04 | 5 | 39 | 0.46 | 0.41 | 0.00 | -0.40 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 560.00 | 18.20 | 21.80 | 20.00 | 21.55 | -9.37 | -30.31% | 0.04 | 4 | 4 | 0.46 | 0.38 | 0.00 | -0.39 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 565.00 | 16.60 | 19.95 | 18.28 | 17.85 | -10.65 | -37.37% | 0.03 | 8 | 113 | 0.45 | 0.36 | 0.00 | -0.38 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 570.00 | 14.70 | 18.50 | 16.60 | 15.18 | -10.03 | -39.79% | 0.03 | 4 | 43 | 0.45 | 0.34 | 0.00 | -0.37 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 575.00 | 14.00 | 17.00 | 15.50 | 18.70 | -10.50 | -35.96% | 0.03 | 1 | 2 | 0.45 | 0.32 | 0.00 | -0.36 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 580.00 | 11.95 | 15.25 | 13.60 | 12.98 | -8.27 | -38.92% | 0.02 | 11 | 70 | 0.44 | 0.30 | 0.00 | -0.34 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 585.00 | 10.70 | 14.30 | 12.50 | 12.79 | -10.11 | -44.15% | 0.02 | 10 | 3 | 0.45 | 0.28 | 0.00 | -0.33 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 590.00 | 9.40 | 13.10 | 11.25 | 10.90 | -7.31 | -40.15% | 0.02 | 42 | 20 | 0.44 | 0.26 | 0.00 | -0.32 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 595.00 | 8.90 | 10.95 | 9.93 | 9.50 | -7.00 | -42.43% | 0.02 | 4 | 2 | 0.44 | 0.24 | 0.00 | -0.30 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 600.00 | 8.00 | 10.20 | 9.10 | 9.50 | -5.85 | -38.12% | 0.02 | 46 | 72 | 0.44 | 0.22 | 0.00 | -0.29 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 605.00 | 7.50 | 10.25 | 8.88 | 8.28 | -5.62 | -40.44% | 0.01 | 11 | 1 | 0.45 | 0.20 | 0.00 | -0.28 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 610.00 | 5.90 | 9.25 | 7.58 | 7.57 | -6.12 | -44.71% | 0.01 | 14 | 17 | 0.44 | 0.19 | 0.00 | -0.26 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 615.00 | 6.15 | 8.35 | 7.25 | 6.17 | -5.23 | -45.88% | 0.01 | 13 | 2 | 0.45 | 0.17 | 0.00 | -0.25 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 620.00 | 5.25 | 7.70 | 6.48 | 5.75 | -4.15 | -41.92% | 0.01 | 22 | 17 | 0.45 | 0.16 | 0.00 | -0.24 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 625.00 | 3.80 | 7.30 | 5.55 | 5.13 | -4.07 | -44.24% | 0.01 | 1 | 8 | 0.44 | 0.15 | 0.00 | -0.22 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 630.00 | 4.25 | 6.55 | 5.40 | 5.28 | -4.62 | -46.67% | 0.01 | 7 | 6 | 0.45 | 0.13 | 0.00 | -0.21 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 635.00 | 3.30 | 6.00 | 4.65 | 4.51 | -3.48 | -43.56% | 0.01 | 5 | 1 | 0.44 | 0.12 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 640.00 | 2.99 | 5.50 | 4.25 | 3.84 | -4.83 | -55.71% | 0.01 | 9 | 2 | 0.44 | 0.11 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 645.00 | 2.80 | 4.75 | 3.78 | 3.60 | % | 0.01 | 2 | 0 | 0.44 | 0.10 | 0.00 | -0.17 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 650.00 | 2.70 | 3.50 | 3.10 | 3.05 | -2.45 | -44.55% | 0.00 | 20 | 7 | 0.43 | 0.09 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 655.00 | 2.57 | 4.30 | 3.44 | 2.81 | -3.19 | -53.17% | 0.01 | 5 | 3 | 0.46 | 0.08 | 0.00 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 660.00 | 1.48 | 4.25 | 2.87 | 4.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.08 | 0.00 | -0.14 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 665.00 | 1.69 | 3.95 | 2.82 | 2.28 | % | 0.00 | 1 | 0 | 0.46 | 0.07 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 670.00 | 1.84 | 3.45 | 2.65 | 2.10 | -0.87 | -29.30% | 0.00 | 7 | 10 | 0.46 | 0.06 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 675.00 | 1.23 | 3.45 | 2.34 | 1.70 | % | 0.00 | 1 | 0 | 0.46 | 0.06 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 680.00 | 1.00 | 3.25 | 2.13 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 685.00 | 0.55 | 3.05 | 1.80 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 690.00 | 0.59 | 1.80 | 1.20 | 1.25 | % | 0.00 | 1 | 0 | 0.43 | 0.04 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 695.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 700.00 | 0.23 | 2.54 | 1.39 | 1.30 | % | 0.00 | 3 | 0 | 0.45 | 0.03 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 705.00 | 0.12 | 2.26 | 1.19 | 1.25 | % | 0.00 | 1 | 0 | 0.43 | 0.03 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 710.00 | 0.02 | 2.30 | 1.16 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 715.00 | 0.01 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 720.00 | 0.01 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 725.00 | 0.01 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 730.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 735.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 740.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 745.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 750.00 | 0.45 | 1.52 | 0.99 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 755.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 760.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 765.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 770.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 775.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 780.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 785.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 790.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 795.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 800.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 805.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 810.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 815.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 820.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 825.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 830.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 835.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 840.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 845.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 850.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 855.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 860.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 865.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 870.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 875.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 880.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 885.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 890.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 895.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 900.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 905.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 910.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 915.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 920.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 925.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 930.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 935.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 940.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 945.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 950.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 955.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 960.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 965.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 970.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 975.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 980.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 985.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 990.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 995.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,000.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,010.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,020.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,030.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,040.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,050.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,060.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,070.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,080.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,090.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,100.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,110.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,120.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,130.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,140.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,150.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,160.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 310.00 | 0.01 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 330.00 | 0.13 | 2.01 | 1.07 | 0.75 | % | 0.00 | 2 | 0 | 0.67 | -0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 340.00 | 0.01 | 2.28 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 350.00 | 0.40 | 1.65 | 1.03 | 0.98 | % | 0.00 | 2 | 0 | 0.62 | -0.01 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 360.00 | 0.65 | 1.82 | 1.24 | 1.79 | % | 0.00 | 2 | 0 | 0.61 | -0.02 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 370.00 | 0.76 | 3.45 | 2.11 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.11 | 3/27/2026 4:00:06 PM EST | |||
| 380.00 | 1.24 | 4.00 | 2.62 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 390.00 | 1.62 | 4.55 | 3.09 | 2.27 | % | 0.01 | 1 | 0 | 0.61 | -0.05 | 0.00 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 400.00 | 2.99 | 5.20 | 4.10 | 4.20 | % | 0.01 | 5 | 0 | 0.61 | -0.06 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 410.00 | 2.95 | 6.20 | 4.58 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.21 | 3/27/2026 4:00:06 PM EST | |||
| 420.00 | 3.80 | 6.35 | 5.08 | 5.70 | % | 0.01 | 22 | 0 | 0.56 | -0.10 | 0.00 | -0.23 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 430.00 | 5.30 | 7.15 | 6.23 | 7.16 | % | 0.01 | 14 | 0 | 0.55 | -0.12 | 0.00 | -0.26 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 440.00 | 6.10 | 9.25 | 7.68 | 8.45 | % | 0.02 | 20 | 0 | 0.55 | -0.14 | 0.00 | -0.29 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 450.00 | 7.65 | 11.00 | 9.33 | 9.60 | % | 0.02 | 162 | 0 | 0.54 | -0.17 | 0.00 | -0.32 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 460.00 | 9.45 | 12.10 | 10.78 | 11.29 | % | 0.02 | 28 | 0 | 0.52 | -0.20 | 0.00 | -0.35 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 470.00 | 11.95 | 14.10 | 13.03 | 13.37 | % | 0.03 | 20 | 0 | 0.51 | -0.23 | 0.00 | -0.37 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 475.00 | 12.80 | 15.70 | 14.25 | 14.85 | % | 0.03 | 22 | 0 | 0.51 | -0.25 | 0.00 | -0.38 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 480.00 | 14.60 | 17.45 | 16.03 | 15.95 | % | 0.03 | 48 | 0 | 0.51 | -0.26 | 0.00 | -0.39 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 485.00 | 15.40 | 19.75 | 17.58 | 17.72 | % | 0.04 | 8 | 0 | 0.51 | -0.28 | 0.00 | -0.40 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 490.00 | 17.35 | 21.10 | 19.23 | 19.24 | % | 0.04 | 7 | 0 | 0.51 | -0.30 | 0.00 | -0.41 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 495.00 | 18.90 | 22.70 | 20.80 | 21.00 | % | 0.04 | 4 | 0 | 0.50 | -0.32 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 500.00 | 21.40 | 23.95 | 22.68 | 23.80 | % | 0.05 | 16 | 0 | 0.50 | -0.34 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 505.00 | 21.80 | 26.30 | 24.05 | 24.50 | % | 0.05 | 6 | 0 | 0.49 | -0.36 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 510.00 | 24.30 | 27.95 | 26.13 | 25.81 | % | 0.05 | 128 | 0 | 0.49 | -0.38 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 515.00 | 26.25 | 30.10 | 28.18 | 27.79 | % | 0.05 | 18 | 0 | 0.49 | -0.41 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 520.00 | 27.75 | 31.95 | 29.85 | 30.15 | % | 0.06 | 109 | 0 | 0.48 | -0.43 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 525.00 | 31.65 | 33.20 | 32.43 | 33.35 | % | 0.06 | 30 | 0 | 0.48 | -0.45 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 530.00 | 34.00 | 35.65 | 34.83 | 36.81 | +9.81 | +36.34% | 0.07 | 38 | 48 | 0.47 | -0.48 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 535.00 | 36.45 | 39.30 | 37.88 | 37.72 | +10.15 | +36.82% | 0.07 | 46 | 38 | 0.48 | -0.50 | 0.00 | -0.43 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 540.00 | 38.75 | 42.00 | 40.38 | 39.87 | +9.87 | +32.90% | 0.07 | 9 | 161 | 0.47 | -0.52 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 545.00 | 41.00 | 44.50 | 42.75 | 42.50 | +9.42 | +28.48% | 0.08 | 9 | 16 | 0.46 | -0.55 | 0.00 | -0.42 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 550.00 | 45.45 | 47.60 | 46.53 | 44.46 | +10.29 | +30.12% | 0.08 | 7 | 58 | 0.47 | -0.57 | 0.00 | -0.41 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 555.00 | 46.90 | 50.75 | 48.83 | 50.25 | +12.76 | +34.04% | 0.09 | 17 | 128 | 0.46 | -0.59 | 0.00 | -0.40 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 560.00 | 50.20 | 53.85 | 52.03 | 53.66 | +13.39 | +33.26% | 0.09 | 16 | 12 | 0.46 | -0.62 | 0.00 | -0.39 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 565.00 | 53.40 | 56.90 | 55.15 | 42.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | -0.64 | 0.00 | -0.38 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 570.00 | 56.25 | 60.75 | 58.50 | 57.60 | +12.41 | +27.47% | 0.10 | 61 | 7 | 0.45 | -0.66 | 0.00 | -0.37 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 575.00 | 60.40 | 63.90 | 62.15 | 60.46 | +17.10 | +39.44% | 0.11 | 9 | 9 | 0.45 | -0.68 | 0.00 | -0.36 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 580.00 | 62.05 | 68.30 | 65.18 | 63.84 | +11.05 | +20.94% | 0.11 | 1 | 5 | 0.44 | -0.70 | 0.00 | -0.34 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 585.00 | 65.65 | 73.00 | 69.33 | 66.84 | +14.39 | +27.44% | 0.12 | 2 | 2 | 0.44 | -0.72 | 0.00 | -0.33 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 590.00 | 69.55 | 75.55 | 72.55 | 73.70 | +26.19 | +55.13% | 0.12 | 13 | 3 | 0.43 | -0.74 | 0.00 | -0.32 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 595.00 | 73.45 | 81.35 | 77.40 | 78.25 | +24.42 | +45.37% | 0.13 | 1 | 1 | 0.45 | -0.76 | 0.00 | -0.30 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 600.00 | 77.85 | 85.15 | 81.50 | 81.68 | +16.81 | +25.92% | 0.14 | 7 | 4 | 0.44 | -0.78 | 0.00 | -0.29 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 605.00 | 81.50 | 88.15 | 84.83 | 79.93 | +9.47 | +13.44% | 0.14 | 8 | 3 | 0.42 | -0.80 | 0.00 | -0.28 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 610.00 | 85.90 | 93.60 | 89.75 | 60.27 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.43 | -0.81 | 0.00 | -0.26 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 615.00 | 90.20 | 97.80 | 94.00 | 83.93 | +6.02 | +7.73% | 0.15 | 3 | 2 | 0.43 | -0.83 | 0.00 | -0.25 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 620.00 | 94.55 | 101.90 | 98.23 | 98.16 | +19.19 | +24.30% | 0.16 | 21 | 20 | 0.41 | -0.84 | 0.00 | -0.24 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 625.00 | 98.75 | 106.50 | 102.63 | 77.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.53 | -0.85 | 0.00 | -0.22 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 630.00 | 103.60 | 111.05 | 107.33 | 102.70 | +26.70 | +35.14% | 0.17 | 3 | 4 | 0.53 | -0.87 | 0.00 | -0.21 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 635.00 | 107.85 | 114.20 | 111.03 | 79.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.88 | 0.00 | -0.20 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 640.00 | 112.45 | 120.20 | 116.33 | % | 0.18 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.18 | 3/27/2026 4:00:06 PM EST | |||
| 645.00 | 116.95 | 124.80 | 120.88 | 117.57 | % | 0.19 | 1 | 0 | 0.55 | -0.90 | 0.00 | -0.17 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 650.00 | 121.70 | 129.65 | 125.68 | 126.93 | % | 0.19 | 19 | 0 | 0.56 | -0.91 | 0.00 | -0.16 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 655.00 | 126.50 | 134.35 | 130.43 | 121.39 | +20.83 | +20.72% | 0.20 | 10 | 10 | 0.56 | -0.92 | 0.00 | -0.15 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 660.00 | 130.95 | 139.15 | 135.05 | % | 0.20 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.14 | 3/27/2026 4:00:06 PM EST | |||
| 665.00 | 135.60 | 143.80 | 139.70 | 132.20 | +13.25 | +11.14% | 0.21 | 10 | 35 | 0.57 | -0.93 | 0.00 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 670.00 | 141.10 | 148.85 | 144.98 | 108.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | -0.94 | 0.00 | -0.12 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 675.00 | 145.80 | 153.70 | 149.75 | 143.24 | % | 0.22 | 1 | 0 | 0.59 | -0.94 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 680.00 | 150.65 | 158.60 | 154.63 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 685.00 | 155.60 | 163.50 | 159.55 | 157.00 | % | 0.23 | 1 | 0 | 0.61 | -0.95 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 690.00 | 160.50 | 168.50 | 164.50 | % | 0.24 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 3/27/2026 4:00:06 PM EST | |||
| 695.00 | 165.70 | 173.45 | 169.58 | 165.00 | % | 0.24 | 1 | 0 | 0.64 | -0.96 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 700.00 | 170.15 | 178.45 | 174.30 | % | 0.25 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 705.00 | 175.45 | 183.75 | 179.60 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 710.00 | 180.60 | 188.40 | 184.50 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 715.00 | 185.50 | 193.40 | 189.45 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 720.00 | 190.55 | 198.40 | 194.48 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 725.00 | 195.55 | 203.85 | 199.70 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 730.00 | 200.45 | 208.65 | 204.55 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 735.00 | 205.55 | 213.40 | 209.48 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 740.00 | 210.55 | 218.80 | 214.68 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 745.00 | 215.15 | 223.40 | 219.28 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 750.00 | 220.55 | 228.90 | 224.73 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 755.00 | 225.65 | 233.40 | 229.53 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 760.00 | 230.45 | 238.40 | 234.43 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 765.00 | 235.35 | 243.40 | 239.38 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 770.00 | 240.45 | 248.40 | 244.43 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 775.00 | 245.30 | 253.65 | 249.48 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 780.00 | 250.40 | 258.65 | 254.53 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 785.00 | 255.40 | 263.60 | 259.50 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 790.00 | 260.20 | 268.65 | 264.43 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 795.00 | 265.40 | 273.65 | 269.53 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 800.00 | 270.40 | 278.65 | 274.53 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 805.00 | 275.20 | 283.55 | 279.38 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 810.00 | 280.60 | 288.60 | 284.60 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 815.00 | 285.55 | 293.40 | 289.48 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 820.00 | 290.60 | 298.65 | 294.63 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 825.00 | 295.40 | 303.40 | 299.40 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 830.00 | 300.40 | 308.65 | 304.53 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 835.00 | 305.25 | 313.65 | 309.45 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 840.00 | 310.60 | 318.40 | 314.50 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 845.00 | 315.40 | 323.65 | 319.53 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 850.00 | 320.55 | 329.00 | 324.78 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 855.00 | 325.40 | 334.00 | 329.70 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 860.00 | 330.55 | 339.00 | 334.78 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 865.00 | 335.40 | 344.00 | 339.70 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 870.00 | 340.60 | 348.40 | 344.50 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 875.00 | 345.60 | 353.60 | 349.60 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 880.00 | 350.45 | 359.00 | 354.73 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 885.00 | 355.55 | 364.00 | 359.78 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 890.00 | 360.55 | 368.90 | 364.73 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 895.00 | 365.45 | 374.00 | 369.73 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 900.00 | 370.40 | 379.00 | 374.70 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 905.00 | 375.55 | 383.90 | 379.73 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 910.00 | 380.55 | 388.95 | 384.75 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 915.00 | 385.60 | 394.00 | 389.80 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 920.00 | 390.55 | 398.80 | 394.68 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 925.00 | 395.55 | 403.40 | 399.48 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 930.00 | 400.55 | 408.90 | 404.73 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 935.00 | 405.55 | 413.90 | 409.73 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 940.00 | 410.45 | 419.00 | 414.73 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 945.00 | 415.40 | 424.00 | 419.70 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 950.00 | 420.45 | 429.00 | 424.73 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 955.00 | 425.55 | 433.90 | 429.73 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 960.00 | 430.60 | 439.00 | 434.80 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 965.00 | 435.45 | 444.00 | 439.73 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 970.00 | 440.40 | 448.65 | 444.53 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 975.00 | 445.55 | 454.00 | 449.78 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 980.00 | 450.55 | 458.70 | 454.63 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 985.00 | 455.55 | 463.70 | 459.63 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 990.00 | 460.55 | 468.70 | 464.63 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 995.00 | 465.60 | 473.90 | 469.75 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,000.00 | 470.65 | 478.40 | 474.53 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,010.00 | 480.40 | 488.85 | 484.63 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,020.00 | 490.55 | 498.40 | 494.48 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,030.00 | 500.50 | 508.40 | 504.45 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,040.00 | 510.65 | 518.40 | 514.53 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,050.00 | 520.60 | 528.40 | 524.50 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,060.00 | 530.50 | 538.40 | 534.45 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,070.00 | 540.60 | 548.40 | 544.50 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,080.00 | 550.60 | 558.40 | 554.50 | % | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,090.00 | 560.55 | 568.40 | 564.48 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,100.00 | 570.40 | 578.40 | 574.40 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,110.00 | 580.60 | 588.40 | 584.50 | % | 0.53 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,120.00 | 590.55 | 598.40 | 594.48 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,130.00 | 600.60 | 608.40 | 604.50 | % | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,140.00 | 610.60 | 618.40 | 614.50 | % | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,150.00 | 620.65 | 628.40 | 624.53 | % | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 1,160.00 | 630.50 | 638.40 | 634.45 | % | 0.55 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST |