Options Chain for META PLATFORMS INC CL A (META) - $544.98 as of 6/26/2026 9:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 97.75 | 102.20 | 99.98 | 115.87 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 455.00 | 92.75 | 97.20 | 94.98 | 110.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 460.00 | 87.75 | 92.20 | 89.98 | 106.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 465.00 | 82.75 | 87.20 | 84.98 | 100.21 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 470.00 | 77.75 | 82.20 | 79.98 | 92.22 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 475.00 | 72.75 | 77.20 | 74.98 | 87.25 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 480.00 | 68.25 | 72.20 | 70.23 | 70.57 | -15.36 | -17.88% | 0.15 | 50 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 485.00 | 62.75 | 67.20 | 64.98 | 82.26 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 490.00 | 57.80 | 62.20 | 60.00 | 77.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 495.00 | 52.80 | 57.20 | 55.00 | 59.73 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 497.50 | 50.30 | 54.70 | 52.50 | 54.12 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 500.00 | 48.25 | 52.00 | 50.13 | 50.28 | -4.47 | -8.17% | 0.10 | 24 | 21 | 0.96 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 502.50 | 45.30 | 49.50 | 47.40 | 52.07 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 505.00 | 42.80 | 47.00 | 44.90 | 45.82 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.89 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 507.50 | 40.55 | 44.50 | 42.53 | 46.81 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 510.00 | 37.85 | 42.05 | 39.95 | 41.00 | +0.13 | +0.32% | 0.08 | 6 | 35 | 0.83 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 512.50 | 35.35 | 39.55 | 37.45 | 38.00 | +3.00 | +8.58% | 0.07 | 1 | 6 | 0.79 | 0.99 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 515.00 | 33.05 | 37.05 | 35.05 | 39.00 | +2.01 | +5.44% | 0.07 | 1 | 12 | 0.75 | 0.98 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 517.50 | 30.45 | 34.60 | 32.53 | 33.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.14 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 520.00 | 28.30 | 31.80 | 30.05 | 32.37 | +0.23 | +0.72% | 0.06 | 8 | 15 | 0.60 | 0.97 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 522.50 | 25.55 | 29.65 | 27.60 | 23.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | 0.96 | 0.01 | -0.26 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 525.00 | 23.55 | 27.20 | 25.38 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.61 | 0.95 | 0.01 | -0.34 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 527.50 | 20.75 | 24.75 | 22.75 | 26.57 | +1.07 | +4.20% | 0.04 | 1 | 9 | 0.58 | 0.94 | 0.01 | -0.39 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 530.00 | 18.45 | 22.30 | 20.38 | 23.58 | -6.02 | -20.34% | 0.04 | 20 | 9 | 0.55 | 0.92 | 0.01 | -0.44 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 532.50 | 16.65 | 19.75 | 18.20 | 21.58 | +5.08 | +30.79% | 0.03 | 2 | 29 | 0.49 | 0.89 | 0.01 | -0.50 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 535.00 | 14.50 | 17.15 | 15.83 | 19.07 | +4.66 | +32.34% | 0.03 | 1 | 5 | 0.43 | 0.86 | 0.02 | -0.57 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 537.50 | 13.75 | 14.40 | 14.08 | 14.60 | +2.02 | +16.06% | 0.03 | 31 | 33 | 0.26 | 0.83 | 0.02 | -0.64 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 540.00 | 11.75 | 12.15 | 11.95 | 12.00 | +3.30 | +37.94% | 0.02 | 323 | 29 | 0.26 | 0.78 | 0.02 | -0.71 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 542.50 | 9.80 | 10.30 | 10.05 | 9.35 | +1.75 | +23.03% | 0.02 | 189 | 34 | 0.26 | 0.73 | 0.03 | -0.78 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 545.00 | 8.00 | 8.60 | 8.30 | 8.45 | +2.15 | +34.13% | 0.02 | 1,219 | 245 | 0.26 | 0.66 | 0.03 | -0.84 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 547.50 | 6.45 | 6.95 | 6.70 | 6.75 | +1.66 | +32.62% | 0.01 | 858 | 231 | 0.26 | 0.59 | 0.03 | -0.88 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 550.00 | 5.10 | 5.50 | 5.30 | 5.33 | +0.63 | +13.41% | 0.01 | 3,131 | 436 | 0.26 | 0.51 | 0.03 | -0.89 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 552.50 | 3.90 | 4.40 | 4.15 | 4.20 | +0.80 | +23.53% | 0.01 | 1,213 | 65 | 0.26 | 0.43 | 0.03 | -0.88 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 555.00 | 3.05 | 3.45 | 3.25 | 3.25 | +0.49 | +17.76% | 0.01 | 2,003 | 230 | 0.26 | 0.36 | 0.03 | -0.84 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 557.50 | 2.14 | 2.44 | 2.29 | 2.03 | -0.22 | -9.78% | 0.00 | 728 | 94 | 0.26 | 0.29 | 0.03 | -0.77 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 560.00 | 1.70 | 1.81 | 1.76 | 1.85 | +0.05 | +2.78% | 0.00 | 3,164 | 233 | 0.26 | 0.23 | 0.02 | -0.69 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 562.50 | 1.22 | 1.34 | 1.28 | 1.29 | -0.14 | -9.79% | 0.00 | 861 | 204 | 0.26 | 0.18 | 0.02 | -0.61 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 565.00 | 0.90 | 0.98 | 0.94 | 0.96 | -0.16 | -14.29% | 0.00 | 1,983 | 421 | 0.27 | 0.14 | 0.02 | -0.52 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 567.50 | 0.64 | 0.72 | 0.68 | 0.67 | -0.23 | -25.56% | 0.00 | 709 | 1,090 | 0.27 | 0.11 | 0.01 | -0.44 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 570.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.24 | -32.44% | 0.00 | 1,174 | 400 | 0.28 | 0.08 | 0.01 | -0.36 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 572.50 | 0.32 | 0.39 | 0.36 | 0.33 | -0.27 | -45.00% | 0.00 | 516 | 179 | 0.28 | 0.06 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 575.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.25 | -52.09% | 0.00 | 1,492 | 840 | 0.29 | 0.05 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 577.50 | 0.16 | 0.21 | 0.19 | 0.18 | -0.19 | -51.36% | 0.00 | 254 | 262 | 0.29 | 0.04 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 580.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.23 | -62.17% | 0.00 | 902 | 406 | 0.30 | 0.03 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 582.50 | 0.08 | 0.15 | 0.12 | 0.18 | -0.11 | -37.94% | 0.00 | 144 | 153 | 0.31 | 0.02 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 585.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.18 | -66.67% | 0.00 | 173 | 468 | 0.32 | 0.01 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 587.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.19 | -79.17% | 0.00 | 44 | 135 | 0.33 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 590.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 134 | 388 | 0.34 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 592.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 7 | 159 | 0.34 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 595.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 37 | 105 | 0.36 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 597.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 48 | 43 | 0.37 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 600.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 531 | 1,014 | 0.38 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 602.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 605.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 125 | 294 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 607.50 | 0.01 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 18 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 610.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 439 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 612.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 615.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 148 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 617.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 622.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 625.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 3 | 341 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 627.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 630.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 69 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 632.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 29 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 637.50 | 0.00 | 1.94 | 0.97 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 642.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 647.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 230 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 652.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 110 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 657.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.16 | -84.22% | 0.00 | 5 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 660.00 | 0.00 | 3.30 | 1.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 662.50 | 0.00 | 2.72 | 1.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 665.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.14 | -82.36% | 0.00 | 9 | 98 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 667.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.18 | -85.72% | 0.00 | 7 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 672.50 | 0.00 | 3.30 | 1.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 675.00 | 0.00 | 3.30 | 1.65 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 680.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 685.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 695.00 | 0.00 | 3.30 | 1.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 705.00 | 0.00 | 4.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 10.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 715.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:11 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:11 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:11 PM EST |
| 735.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 13 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.10 | -83.34% | 0.00 | 8 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 465.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 470.00 | 0.00 | 1.18 | 0.59 | 0.65 | +0.59 | +983.34% | 0.00 | 2 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 475.00 | 0.00 | 2.69 | 1.35 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 480.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.10 | +333.34% | 0.00 | 9 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 490.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 13 | 160 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 495.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 12 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 497.50 | 0.01 | 0.08 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 14 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.26 | -86.67% | 0.00 | 42 | 42 | 0.45 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 502.50 | 0.03 | 0.08 | 0.06 | 0.14 | -0.07 | -33.34% | 0.00 | 25 | 21 | 0.38 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 505.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.34 | -85.00% | 0.00 | 26 | 375 | 0.38 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 507.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.27 | -84.38% | 0.00 | 10 | 11 | 0.38 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 510.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.32 | -82.06% | 0.00 | 54 | 328 | 0.36 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 512.50 | 0.06 | 0.12 | 0.09 | 0.16 | -0.37 | -69.82% | 0.00 | 6 | 31 | 0.35 | -0.01 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 515.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.46 | -79.31% | 0.00 | 47 | 140 | 0.35 | -0.02 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 517.50 | 0.11 | 0.17 | 0.14 | 0.13 | -0.74 | -85.06% | 0.00 | 83 | 70 | 0.33 | -0.02 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 520.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.72 | -80.00% | 0.00 | 1,090 | 167 | 0.33 | -0.03 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 522.50 | 0.12 | 0.26 | 0.19 | 0.23 | -1.07 | -82.31% | 0.00 | 41 | 62 | 0.31 | -0.04 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 525.00 | 0.26 | 0.34 | 0.30 | 0.27 | -1.08 | -80.00% | 0.00 | 167 | 536 | 0.30 | -0.05 | 0.01 | -0.34 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 527.50 | 0.34 | 0.45 | 0.40 | 0.42 | -1.48 | -77.90% | 0.00 | 122 | 103 | 0.30 | -0.06 | 0.01 | -0.39 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 530.00 | 0.46 | 0.57 | 0.52 | 0.50 | -1.98 | -79.84% | 0.00 | 708 | 956 | 0.29 | -0.08 | 0.01 | -0.44 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 532.50 | 0.63 | 0.75 | 0.69 | 0.72 | -2.43 | -77.15% | 0.00 | 174 | 103 | 0.29 | -0.11 | 0.01 | -0.50 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 535.00 | 0.86 | 0.96 | 0.91 | 0.92 | -2.73 | -74.80% | 0.00 | 704 | 383 | 0.28 | -0.14 | 0.02 | -0.57 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 537.50 | 1.17 | 1.29 | 1.23 | 1.19 | -3.51 | -74.69% | 0.00 | 559 | 77 | 0.28 | -0.17 | 0.02 | -0.64 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 540.00 | 1.61 | 1.70 | 1.66 | 1.60 | -3.90 | -70.91% | 0.00 | 3,670 | 575 | 0.27 | -0.22 | 0.02 | -0.71 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 542.50 | 2.18 | 2.28 | 2.23 | 2.37 | -4.35 | -64.74% | 0.00 | 545 | 144 | 0.27 | -0.27 | 0.03 | -0.78 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 545.00 | 2.88 | 3.10 | 2.99 | 2.92 | -5.28 | -64.39% | 0.01 | 3,368 | 190 | 0.26 | -0.34 | 0.03 | -0.84 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 547.50 | 3.55 | 4.00 | 3.78 | 3.89 | -4.80 | -55.24% | 0.01 | 409 | 353 | 0.26 | -0.41 | 0.03 | -0.88 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 550.00 | 4.70 | 5.15 | 4.93 | 4.95 | -6.16 | -55.45% | 0.01 | 1,554 | 175 | 0.26 | -0.49 | 0.03 | -0.89 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 552.50 | 6.00 | 6.60 | 6.30 | 6.31 | -6.14 | -49.32% | 0.01 | 1,612 | 227 | 0.26 | -0.57 | 0.03 | -0.88 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 555.00 | 7.50 | 8.05 | 7.78 | 8.43 | -6.22 | -42.46% | 0.01 | 1,081 | 140 | 0.26 | -0.64 | 0.03 | -0.84 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 557.50 | 9.25 | 9.85 | 9.55 | 9.00 | -6.00 | -40.00% | 0.02 | 430 | 138 | 0.26 | -0.71 | 0.03 | -0.77 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 560.00 | 11.25 | 11.70 | 11.48 | 11.60 | -5.70 | -32.95% | 0.02 | 95 | 133 | 0.26 | -0.77 | 0.02 | -0.69 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 562.50 | 13.20 | 13.85 | 13.53 | 13.50 | -5.75 | -29.87% | 0.02 | 27 | 133 | 0.27 | -0.82 | 0.02 | -0.61 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 565.00 | 14.70 | 16.95 | 15.83 | 11.55 | -8.30 | -41.82% | 0.03 | 50 | 134 | 0.32 | -0.86 | 0.02 | -0.52 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 567.50 | 17.20 | 19.50 | 18.35 | 18.00 | -7.50 | -29.42% | 0.03 | 13 | 103 | 0.36 | -0.89 | 0.01 | -0.44 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 570.00 | 19.35 | 21.05 | 20.20 | 20.45 | -5.26 | -20.46% | 0.04 | 19 | 124 | 0.40 | -0.92 | 0.01 | -0.36 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 572.50 | 21.60 | 22.75 | 22.18 | 22.95 | -5.78 | -20.12% | 0.04 | 19 | 81 | 0.42 | -0.94 | 0.01 | -0.30 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 575.00 | 24.00 | 26.70 | 25.35 | 24.44 | -6.51 | -21.04% | 0.04 | 58 | 309 | 0.43 | -0.95 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 577.50 | 26.40 | 29.15 | 27.78 | 27.34 | -6.26 | -18.64% | 0.05 | 7 | 249 | 0.46 | -0.96 | 0.01 | -0.19 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 580.00 | 28.20 | 32.00 | 30.10 | 36.50 | -0.30 | -0.82% | 0.05 | 1 | 35 | 0.49 | -0.97 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 582.50 | 30.85 | 34.80 | 32.83 | 32.49 | -6.77 | -17.25% | 0.06 | 6 | 35 | 0.54 | -0.98 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 585.00 | 33.15 | 37.30 | 35.23 | 29.65 | -10.79 | -26.69% | 0.06 | 5 | 1 | 0.50 | -0.99 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 587.50 | 35.40 | 39.40 | 37.40 | 43.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 590.00 | 38.55 | 41.80 | 40.18 | 34.46 | -8.80 | -20.35% | 0.07 | 8 | 16 | 0.66 | -0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 592.50 | 40.60 | 44.80 | 42.70 | 39.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 595.00 | 43.10 | 47.30 | 45.20 | 47.17 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 597.50 | 45.60 | 49.60 | 47.60 | 19.31 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 2:59:11 PM EST |
| 600.00 | 48.50 | 51.95 | 50.23 | 49.39 | -5.45 | -9.94% | 0.08 | 5 | 1 | 0.72 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 602.50 | 50.60 | 54.80 | 52.70 | 53.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 605.00 | 53.10 | 57.30 | 55.20 | 54.40 | +11.57 | +27.02% | 0.09 | 5 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 607.50 | 55.60 | 59.80 | 57.70 | 64.51 | +0.46 | +0.72% | 0.09 | 4 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 610.00 | 58.10 | 62.30 | 60.20 | 65.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 612.50 | 60.60 | 64.80 | 62.70 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 615.00 | 63.10 | 67.05 | 65.08 | 49.64 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:11 PM EST |
| 617.50 | 65.60 | 69.60 | 67.60 | 72.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 620.00 | 68.10 | 72.15 | 70.13 | 63.87 | -11.08 | -14.79% | 0.11 | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST |
| 622.50 | 70.60 | 74.80 | 72.70 | 26.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:11 PM EST |
| 625.00 | 72.90 | 77.05 | 74.98 | 80.31 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:11 PM EST |
| 627.50 | 75.60 | 79.80 | 77.70 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 630.00 | 78.10 | 82.30 | 80.20 | 68.04 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:11 PM EST |
| 632.50 | 80.60 | 84.80 | 82.70 | 36.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:11 PM EST |
| 635.00 | 82.90 | 87.30 | 85.10 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 637.50 | 85.60 | 89.80 | 87.70 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 640.00 | 87.90 | 92.30 | 90.10 | 75.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:11 PM EST |
| 642.50 | 90.40 | 94.80 | 92.60 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 645.00 | 93.05 | 97.30 | 95.18 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 647.50 | 95.60 | 99.80 | 97.70 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 650.00 | 98.50 | 101.95 | 100.23 | 99.39 | % | 0.15 | 2 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:11 PM EST | |
| 652.50 | 100.60 | 104.80 | 102.70 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 655.00 | 103.10 | 107.30 | 105.20 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 657.50 | 105.40 | 109.80 | 107.60 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 660.00 | 108.10 | 112.30 | 110.20 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 662.50 | 110.60 | 114.80 | 112.70 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 665.00 | 113.10 | 117.30 | 115.20 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 667.50 | 115.40 | 119.80 | 117.60 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 670.00 | 118.10 | 122.30 | 120.20 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 672.50 | 120.60 | 124.80 | 122.70 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 675.00 | 122.90 | 127.30 | 125.10 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 680.00 | 128.10 | 132.30 | 130.20 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 685.00 | 133.10 | 137.30 | 135.20 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 690.00 | 137.90 | 142.30 | 140.10 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 695.00 | 143.10 | 147.30 | 145.20 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 700.00 | 148.10 | 152.30 | 150.20 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 705.00 | 153.10 | 157.30 | 155.20 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 710.00 | 157.90 | 162.30 | 160.10 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 715.00 | 162.90 | 167.30 | 165.10 | 134.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:11 PM EST |
| 720.00 | 168.10 | 172.30 | 170.20 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 725.00 | 173.10 | 177.30 | 175.20 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 730.00 | 177.90 | 182.30 | 180.10 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST | |||
| 735.00 | 182.90 | 187.30 | 185.10 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:11 PM EST |