Options Chain for META PLATFORMS INC CL A (META) - $635.29 as of 5/29/2026 11:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 550.00 | 71.50 | 79.00 | 75.25 | 89.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 552.50 | 69.00 | 76.50 | 72.75 | 58.64 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 555.00 | 66.15 | 74.00 | 70.08 | 56.18 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 557.50 | 63.65 | 71.45 | 67.55 | 53.72 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 560.00 | 61.10 | 69.05 | 65.08 | 73.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 562.50 | 59.05 | 66.50 | 62.78 | 56.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 565.00 | 56.55 | 63.30 | 59.93 | 69.42 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 567.50 | 54.35 | 61.50 | 57.93 | 68.18 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 570.00 | 51.55 | 59.05 | 55.30 | 65.86 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 572.50 | 49.05 | 55.70 | 52.38 | 63.19 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 575.00 | 47.45 | 53.40 | 50.43 | 60.87 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 577.50 | 44.95 | 51.55 | 48.25 | 56.02 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 580.00 | 41.80 | 47.45 | 44.63 | 53.91 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.81 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 582.50 | 39.10 | 46.60 | 42.85 | 50.89 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 585.00 | 36.60 | 44.10 | 40.35 | 48.98 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.75 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 587.50 | 34.10 | 41.60 | 37.85 | 45.44 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.72 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 590.00 | 31.70 | 38.25 | 34.98 | 49.58 | 0.00 | 0.00% | 0.06 | 0 | 194 | 0.69 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 592.50 | 29.30 | 36.65 | 32.98 | 40.49 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.66 | 0.98 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 595.00 | 28.00 | 32.60 | 30.30 | 30.72 | -10.14 | -24.82% | 0.05 | 4 | 111 | 0.64 | 0.98 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 597.50 | 25.15 | 30.65 | 27.90 | 41.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | 0.97 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 600.00 | 23.10 | 27.10 | 25.10 | 25.27 | -9.73 | -27.80% | 0.04 | 47 | 171 | 0.42 | 0.96 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 602.50 | 20.55 | 24.90 | 22.73 | 22.19 | +3.25 | +17.16% | 0.04 | 19 | 21 | 0.55 | 0.95 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 605.00 | 18.30 | 22.35 | 20.33 | 21.90 | -7.23 | -24.82% | 0.03 | 81 | 241 | 0.53 | 0.93 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 607.50 | 16.40 | 19.95 | 18.18 | 17.58 | -14.89 | -45.86% | 0.03 | 59 | 45 | 0.50 | 0.91 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 610.00 | 14.85 | 16.60 | 15.73 | 15.18 | -10.41 | -40.68% | 0.03 | 36 | 341 | 0.29 | 0.89 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 612.50 | 13.10 | 14.20 | 13.65 | 18.00 | -4.65 | -20.53% | 0.02 | 6 | 51 | 0.24 | 0.85 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 615.00 | 11.20 | 12.10 | 11.65 | 11.51 | -7.19 | -38.45% | 0.02 | 31 | 198 | 0.23 | 0.81 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 617.50 | 9.50 | 10.00 | 9.75 | 10.00 | -8.67 | -46.44% | 0.02 | 78 | 43 | 0.23 | 0.77 | 0.02 | -0.79 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 620.00 | 7.75 | 8.25 | 8.00 | 8.40 | -8.75 | -51.02% | 0.01 | 164 | 313 | 0.24 | 0.71 | 0.02 | -0.86 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 622.50 | 6.45 | 7.00 | 6.73 | 7.07 | -6.38 | -47.44% | 0.01 | 121 | 114 | 0.24 | 0.65 | 0.03 | -0.91 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 625.00 | 5.30 | 5.50 | 5.40 | 5.40 | -7.47 | -58.05% | 0.01 | 1,169 | 392 | 0.24 | 0.58 | 0.03 | -0.94 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 627.50 | 4.25 | 4.40 | 4.33 | 4.31 | -6.09 | -58.56% | 0.01 | 3,615 | 259 | 0.24 | 0.52 | 0.03 | -0.95 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 630.00 | 3.40 | 3.65 | 3.53 | 3.50 | -6.53 | -65.11% | 0.01 | 4,147 | 509 | 0.25 | 0.45 | 0.03 | -0.93 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 632.50 | 2.74 | 2.88 | 2.81 | 3.00 | -5.53 | -64.83% | 0.00 | 582 | 322 | 0.25 | 0.39 | 0.03 | -0.90 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 635.00 | 2.16 | 2.31 | 2.24 | 2.30 | -4.35 | -65.42% | 0.00 | 1,473 | 765 | 0.26 | 0.33 | 0.02 | -0.85 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 637.50 | 1.68 | 1.89 | 1.79 | 1.89 | -3.61 | -65.64% | 0.00 | 404 | 443 | 0.26 | 0.27 | 0.02 | -0.79 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 640.00 | 1.30 | 1.44 | 1.37 | 1.44 | -3.26 | -69.37% | 0.00 | 1,764 | 1,501 | 0.26 | 0.23 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 642.50 | 1.06 | 1.18 | 1.12 | 1.14 | -2.96 | -72.20% | 0.00 | 342 | 263 | 0.27 | 0.19 | 0.02 | -0.66 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 645.00 | 0.84 | 0.94 | 0.89 | 0.90 | -2.35 | -72.31% | 0.00 | 327 | 907 | 0.27 | 0.16 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 647.50 | 0.68 | 0.81 | 0.75 | 0.76 | -1.87 | -71.11% | 0.00 | 109 | 282 | 0.28 | 0.13 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 650.00 | 0.55 | 0.65 | 0.60 | 0.62 | -1.59 | -71.95% | 0.00 | 1,070 | 1,743 | 0.29 | 0.11 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 652.50 | 0.45 | 0.56 | 0.51 | 0.50 | -1.19 | -70.42% | 0.00 | 148 | 112 | 0.30 | 0.09 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 655.00 | 0.36 | 0.50 | 0.43 | 0.45 | -1.16 | -72.05% | 0.00 | 146 | 196 | 0.30 | 0.08 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 657.50 | 0.18 | 0.43 | 0.31 | 0.35 | -0.96 | -73.29% | 0.00 | 78 | 109 | 0.31 | 0.07 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 660.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.79 | -73.15% | 0.00 | 1,285 | 1,063 | 0.32 | 0.06 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 662.50 | 0.23 | 0.32 | 0.28 | 0.26 | -0.67 | -72.05% | 0.00 | 23 | 133 | 0.33 | 0.05 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 665.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.59 | -71.09% | 0.00 | 165 | 210 | 0.35 | 0.04 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 667.50 | 0.18 | 0.36 | 0.27 | 0.21 | -0.56 | -72.73% | 0.00 | 47 | 110 | 0.36 | 0.03 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 670.00 | 0.18 | 0.27 | 0.23 | 0.21 | -0.45 | -68.19% | 0.00 | 108 | 745 | 0.37 | 0.03 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 672.50 | 0.15 | 0.22 | 0.19 | 0.20 | -0.39 | -66.11% | 0.00 | 7 | 45 | 0.38 | 0.02 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 675.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.40 | -70.18% | 0.00 | 299 | 326 | 0.39 | 0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 677.50 | 0.12 | 0.20 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 5 | 61 | 0.41 | 0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 680.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.31 | -67.40% | 0.00 | 172 | 424 | 0.42 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 682.50 | 0.01 | 0.31 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 9 | 44 | 0.44 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 685.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 5 | 137 | 0.45 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 687.50 | 0.03 | 0.30 | 0.17 | 0.12 | -0.32 | -72.73% | 0.00 | 2 | 5 | 0.44 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 690.00 | 0.02 | 0.21 | 0.12 | 0.15 | -0.22 | -59.46% | 0.00 | 16 | 116 | 0.47 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 692.50 | 0.01 | 0.29 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 695.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.18 | -64.29% | 0.00 | 19 | 399 | 0.50 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 697.50 | 0.01 | 0.28 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 700.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.19 | -67.86% | 0.00 | 65 | 561 | 0.51 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 702.50 | 0.01 | 0.25 | 0.13 | 0.34 | -0.59 | -63.45% | 0.00 | 1 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 705.00 | 0.05 | 0.21 | 0.13 | 0.11 | -0.21 | -65.63% | 0.00 | 4 | 273 | 0.55 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 707.50 | 0.05 | 0.24 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 710.00 | 0.01 | 0.25 | 0.13 | 0.09 | -0.15 | -62.50% | 0.00 | 106 | 1,272 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 712.50 | 0.01 | 0.26 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 715.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 717.50 | 0.01 | 0.19 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 4 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 720.00 | 0.03 | 0.10 | 0.07 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 315 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 722.50 | 0.01 | 0.24 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 725.00 | 0.01 | 0.24 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 730.00 | 0.01 | 0.24 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 3 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 735.00 | 0.01 | 0.23 | 0.12 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 740.00 | 0.01 | 0.23 | 0.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 745.00 | 0.01 | 0.22 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 750.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 13 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 755.00 | 0.01 | 0.12 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 760.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 8 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 765.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.21 | -65.63% | 0.00 | 3 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 770.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.18 | -62.07% | 0.00 | 1 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 775.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 550.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 552.50 | 0.01 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 555.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 557.50 | 0.01 | 0.05 | 0.03 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 168 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 560.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 52 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 562.50 | 0.01 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 565.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 567.50 | 0.01 | 0.12 | 0.07 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 570.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 58 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 572.50 | 0.01 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 575.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 205 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 577.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 23 | 0.35 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 580.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 136 | 205 | 0.36 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 582.50 | 0.06 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 585.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 13 | 204 | 0.34 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 587.50 | 0.02 | 0.21 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 8 | 50 | 0.31 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 590.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 242 | 261 | 0.32 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 592.50 | 0.09 | 0.29 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 4 | 24 | 0.28 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 595.00 | 0.15 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 102 | 238 | 0.29 | -0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 597.50 | 0.14 | 0.30 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 49 | 0.28 | -0.03 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 600.00 | 0.23 | 0.30 | 0.27 | 0.33 | +0.03 | +10.00% | 0.00 | 180 | 566 | 0.27 | -0.04 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 602.50 | 0.30 | 0.43 | 0.37 | 0.36 | -0.01 | -2.71% | 0.00 | 401 | 306 | 0.26 | -0.05 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 605.00 | 0.40 | 0.54 | 0.47 | 0.56 | +0.09 | +19.15% | 0.00 | 532 | 482 | 0.26 | -0.07 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 607.50 | 0.58 | 0.68 | 0.63 | 0.63 | +0.13 | +26.00% | 0.00 | 168 | 97 | 0.25 | -0.09 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 610.00 | 0.79 | 0.94 | 0.87 | 0.86 | +0.17 | +24.64% | 0.00 | 186 | 317 | 0.24 | -0.11 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 612.50 | 1.11 | 1.26 | 1.19 | 1.20 | +0.41 | +51.90% | 0.00 | 121 | 110 | 0.24 | -0.15 | 0.02 | -0.63 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 615.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.80 | +88.89% | 0.00 | 205 | 409 | 0.24 | -0.19 | 0.02 | -0.71 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 617.50 | 2.21 | 2.40 | 2.31 | 2.33 | +1.19 | +104.39% | 0.00 | 193 | 122 | 0.24 | -0.23 | 0.02 | -0.79 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 620.00 | 3.00 | 3.25 | 3.13 | 3.05 | +1.50 | +96.78% | 0.01 | 2,043 | 385 | 0.24 | -0.29 | 0.02 | -0.86 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 622.50 | 3.85 | 4.35 | 4.10 | 4.18 | +2.02 | +93.52% | 0.01 | 396 | 128 | 0.23 | -0.35 | 0.03 | -0.91 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 625.00 | 5.05 | 5.65 | 5.35 | 5.50 | +2.72 | +97.85% | 0.01 | 529 | 436 | 0.24 | -0.42 | 0.03 | -0.94 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 627.50 | 6.60 | 7.35 | 6.98 | 6.61 | +3.10 | +88.32% | 0.01 | 262 | 54 | 0.24 | -0.48 | 0.03 | -0.95 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 630.00 | 8.10 | 8.85 | 8.48 | 8.35 | +4.07 | +95.10% | 0.01 | 233 | 183 | 0.25 | -0.55 | 0.03 | -0.93 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 632.50 | 9.95 | 10.65 | 10.30 | 10.50 | +5.30 | +101.93% | 0.02 | 76 | 99 | 0.24 | -0.61 | 0.03 | -0.90 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 635.00 | 11.85 | 12.55 | 12.20 | 11.72 | +4.92 | +72.36% | 0.02 | 80 | 127 | 0.25 | -0.67 | 0.02 | -0.85 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 637.50 | 13.85 | 14.75 | 14.30 | 15.32 | +7.12 | +86.83% | 0.02 | 12 | 74 | 0.25 | -0.73 | 0.02 | -0.79 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 640.00 | 16.15 | 16.95 | 16.55 | 15.92 | +6.55 | +69.91% | 0.03 | 13 | 142 | 0.26 | -0.77 | 0.02 | -0.72 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 642.50 | 16.85 | 20.35 | 18.60 | 14.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.27 | -0.81 | 0.02 | -0.66 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 645.00 | 16.85 | 24.40 | 20.63 | 13.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.84 | 0.01 | -0.61 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 647.50 | 21.50 | 25.95 | 23.73 | 14.02 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.39 | -0.87 | 0.01 | -0.55 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 650.00 | 23.90 | 27.55 | 25.73 | 21.55 | -24.00 | -52.69% | 0.04 | 100 | 0 | 0.40 | -0.89 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 652.50 | 24.05 | 31.15 | 27.60 | 25.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.91 | 0.01 | -0.46 | 5/27/2026 | 5/29/2026 9:59:13 AM EST |
| 655.00 | 26.65 | 32.80 | 29.73 | % | 0.05 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.42 | 5/29/2026 9:59:13 AM EST | |||
| 657.50 | 29.05 | 36.35 | 32.70 | 25.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.93 | 0.01 | -0.37 | 5/28/2026 | 5/29/2026 9:59:13 AM EST |
| 660.00 | 31.70 | 37.10 | 34.40 | 32.27 | +4.78 | +17.39% | 0.05 | 1 | 2 | 0.51 | -0.94 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 9:59:13 AM EST |
| 662.50 | 34.90 | 40.40 | 37.65 | % | 0.06 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.30 | 5/29/2026 9:59:13 AM EST | |||
| 665.00 | 36.50 | 43.05 | 39.78 | % | 0.06 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.27 | 5/29/2026 9:59:13 AM EST | |||
| 667.50 | 39.00 | 46.25 | 42.63 | % | 0.06 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.22 | 5/29/2026 9:59:13 AM EST | |||
| 670.00 | 42.10 | 47.80 | 44.95 | % | 0.07 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.20 | 5/29/2026 9:59:13 AM EST | |||
| 672.50 | 43.75 | 51.20 | 47.48 | % | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.17 | 5/29/2026 9:59:13 AM EST | |||
| 675.00 | 46.45 | 53.70 | 50.08 | % | 0.07 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.13 | 5/29/2026 9:59:13 AM EST | |||
| 677.50 | 48.80 | 56.20 | 52.50 | % | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.10 | 5/29/2026 9:59:13 AM EST | |||
| 680.00 | 52.25 | 58.00 | 55.13 | % | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.08 | 5/29/2026 9:59:13 AM EST | |||
| 682.50 | 54.75 | 61.20 | 57.98 | % | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.08 | 5/29/2026 9:59:13 AM EST | |||
| 685.00 | 56.20 | 63.65 | 59.93 | % | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 5/29/2026 9:59:13 AM EST | |||
| 687.50 | 59.50 | 65.65 | 62.58 | % | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.05 | 5/29/2026 9:59:13 AM EST | |||
| 690.00 | 62.10 | 68.65 | 65.38 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.03 | 5/29/2026 9:59:13 AM EST | |||
| 692.50 | 63.70 | 71.15 | 67.43 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 5/29/2026 9:59:13 AM EST | |||
| 695.00 | 66.40 | 72.40 | 69.40 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 5/29/2026 9:59:13 AM EST | |||
| 697.50 | 68.75 | 76.15 | 72.45 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:59:13 AM EST | |||
| 700.00 | 72.15 | 78.65 | 75.40 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:59:13 AM EST | |||
| 702.50 | 73.75 | 80.35 | 77.05 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:59:13 AM EST | |||
| 705.00 | 76.40 | 83.60 | 80.00 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/29/2026 9:59:13 AM EST | |||
| 707.50 | 79.45 | 85.70 | 82.58 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 710.00 | 81.15 | 88.60 | 84.88 | 100.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:13 AM EST |
| 712.50 | 83.65 | 91.10 | 87.38 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 715.00 | 86.15 | 93.60 | 89.88 | 105.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:59:13 AM EST |
| 717.50 | 88.65 | 96.10 | 92.38 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 720.00 | 91.25 | 98.60 | 94.93 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 722.50 | 93.65 | 101.10 | 97.38 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 725.00 | 96.15 | 103.10 | 99.63 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 730.00 | 101.95 | 108.55 | 105.25 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 735.00 | 107.10 | 113.05 | 110.08 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 740.00 | 111.15 | 118.55 | 114.85 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 745.00 | 116.15 | 123.55 | 119.85 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 750.00 | 121.15 | 128.55 | 124.85 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 755.00 | 126.60 | 133.00 | 129.80 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 760.00 | 131.15 | 138.55 | 134.85 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 765.00 | 136.05 | 143.30 | 139.68 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 770.00 | 141.15 | 148.55 | 144.85 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST | |||
| 775.00 | 146.20 | 153.55 | 149.88 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:59:13 AM EST |