Options Chain for META PLATFORMS INC CL A (META) - $600.29 as of 7/6/2026 9:37:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 485.00 | 111.60 | 119.05 | 115.33 | 71.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 487.50 | 109.10 | 116.95 | 113.03 | 67.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 490.00 | 107.30 | 114.45 | 110.88 | 74.79 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:07 PM EST |
| 492.50 | 104.10 | 111.95 | 108.03 | 64.85 | 0.00 | 0.00% | 0.22 | 0 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 495.00 | 101.70 | 109.45 | 105.58 | 58.86 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 497.50 | 99.50 | 106.95 | 103.23 | 59.91 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 500.00 | 97.10 | 104.45 | 100.78 | 119.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 502.50 | 94.60 | 101.95 | 98.28 | 117.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 505.00 | 91.60 | 99.45 | 95.53 | 52.47 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 507.50 | 89.50 | 96.60 | 93.05 | 49.92 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 510.00 | 87.35 | 94.15 | 90.75 | 111.19 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 512.50 | 84.50 | 92.00 | 88.25 | 42.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:07 PM EST |
| 515.00 | 81.80 | 89.50 | 85.65 | % | 0.17 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 517.50 | 79.80 | 87.00 | 83.40 | % | 0.16 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 520.00 | 77.30 | 84.50 | 80.90 | 51.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:07 PM EST |
| 522.50 | 74.60 | 82.00 | 78.30 | % | 0.15 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 525.00 | 72.30 | 77.75 | 75.03 | % | 0.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 527.50 | 69.85 | 75.25 | 72.55 | 23.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 530.00 | 67.35 | 72.75 | 70.05 | 54.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 532.50 | 64.85 | 70.25 | 67.55 | % | 0.13 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 535.00 | 62.35 | 67.75 | 65.05 | 59.02 | -21.98 | -27.14% | 0.12 | 1 | 31 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 537.50 | 59.90 | 65.30 | 62.60 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.13 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 4:00:07 PM EST |
| 540.00 | 57.40 | 62.80 | 60.10 | 60.49 | +7.50 | +14.16% | 0.11 | 31 | 6 | 1.10 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 542.50 | 54.90 | 60.30 | 57.60 | 46.00 | +1.50 | +3.38% | 0.11 | 2 | 44 | 1.06 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 545.00 | 53.05 | 57.85 | 55.45 | 58.23 | +12.03 | +26.04% | 0.10 | 33 | 43 | 1.03 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 547.50 | 49.90 | 55.35 | 52.63 | 46.67 | -0.39 | -0.83% | 0.10 | 3 | 40 | 0.99 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 550.00 | 47.60 | 52.90 | 50.25 | 52.52 | +11.29 | +27.39% | 0.09 | 11 | 192 | 0.96 | 0.99 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 552.50 | 44.95 | 50.45 | 47.70 | 34.80 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.93 | 0.99 | 0.00 | -0.06 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 555.00 | 42.65 | 48.00 | 45.33 | 31.30 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.90 | 0.99 | 0.00 | -0.10 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 557.50 | 40.20 | 45.55 | 42.88 | 44.05 | +14.00 | +46.59% | 0.08 | 5 | 151 | 0.87 | 0.98 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 560.00 | 37.55 | 42.55 | 40.05 | 42.95 | +15.10 | +54.22% | 0.07 | 16 | 72 | 0.85 | 0.98 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 562.50 | 35.10 | 40.75 | 37.93 | 39.30 | +12.72 | +47.86% | 0.07 | 10 | 89 | 0.82 | 0.97 | 0.00 | -0.25 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 565.00 | 33.65 | 38.35 | 36.00 | 35.08 | +11.25 | +47.21% | 0.06 | 79 | 81 | 0.79 | 0.96 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 567.50 | 30.25 | 36.00 | 33.13 | 27.30 | +4.60 | +20.27% | 0.06 | 1 | 53 | 0.77 | 0.96 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 570.00 | 29.15 | 33.65 | 31.40 | 31.25 | +11.80 | +60.67% | 0.06 | 22 | 115 | 0.74 | 0.95 | 0.01 | -0.42 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 572.50 | 27.95 | 30.00 | 28.98 | 21.16 | +2.56 | +13.77% | 0.05 | 3 | 26 | 0.73 | 0.93 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 575.00 | 25.50 | 27.90 | 26.70 | 26.79 | +13.44 | +100.68% | 0.05 | 281 | 42 | 0.69 | 0.92 | 0.01 | -0.71 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 577.50 | 23.50 | 26.90 | 25.20 | 26.31 | +12.61 | +92.05% | 0.04 | 52 | 36 | 0.54 | 0.89 | 0.01 | -0.84 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 580.00 | 20.90 | 22.65 | 21.78 | 21.75 | +10.45 | +92.48% | 0.04 | 129 | 124 | 0.64 | 0.87 | 0.01 | -0.98 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 582.50 | 19.10 | 21.05 | 20.08 | 19.50 | +9.21 | +89.51% | 0.03 | 152 | 74 | 0.49 | 0.84 | 0.01 | -1.13 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 585.00 | 17.05 | 18.65 | 17.85 | 17.67 | +9.02 | +104.28% | 0.03 | 540 | 169 | 0.45 | 0.80 | 0.01 | -1.28 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 587.50 | 14.90 | 16.55 | 15.73 | 15.97 | +8.17 | +104.75% | 0.03 | 710 | 132 | 0.43 | 0.76 | 0.02 | -1.44 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 590.00 | 13.55 | 14.30 | 13.93 | 14.00 | +7.20 | +105.89% | 0.02 | 1,591 | 289 | 0.43 | 0.72 | 0.02 | -1.58 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 592.50 | 11.40 | 12.90 | 12.15 | 11.85 | +5.70 | +92.69% | 0.02 | 1,208 | 111 | 0.43 | 0.67 | 0.02 | -1.70 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 595.00 | 10.05 | 10.80 | 10.43 | 10.50 | +5.40 | +105.89% | 0.02 | 1,941 | 129 | 0.42 | 0.62 | 0.02 | -1.80 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 597.50 | 8.65 | 9.30 | 8.98 | 8.99 | +4.39 | +95.44% | 0.02 | 1,265 | 63 | 0.42 | 0.57 | 0.02 | -1.86 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 600.00 | 7.50 | 7.90 | 7.70 | 7.65 | +3.80 | +98.71% | 0.01 | 6,577 | 596 | 0.42 | 0.51 | 0.02 | -1.90 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 602.50 | 6.40 | 6.65 | 6.53 | 6.45 | +3.10 | +92.54% | 0.01 | 1,642 | 70 | 0.43 | 0.46 | 0.02 | -1.90 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 605.00 | 5.40 | 5.90 | 5.65 | 5.54 | +2.62 | +89.73% | 0.01 | 3,266 | 344 | 0.43 | 0.41 | 0.02 | -1.87 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 607.50 | 4.50 | 4.70 | 4.60 | 4.70 | +2.23 | +90.29% | 0.01 | 1,206 | 169 | 0.43 | 0.36 | 0.02 | -1.81 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 610.00 | 3.80 | 4.00 | 3.90 | 3.85 | +1.75 | +83.34% | 0.01 | 3,296 | 533 | 0.43 | 0.31 | 0.02 | -1.72 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 612.50 | 3.10 | 3.35 | 3.23 | 3.28 | +1.43 | +77.30% | 0.01 | 613 | 255 | 0.44 | 0.27 | 0.02 | -1.63 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 615.00 | 2.55 | 2.80 | 2.68 | 2.75 | +1.22 | +79.74% | 0.00 | 1,589 | 277 | 0.44 | 0.23 | 0.02 | -1.52 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 617.50 | 2.04 | 2.34 | 2.19 | 2.34 | +0.95 | +68.35% | 0.00 | 977 | 77 | 0.45 | 0.20 | 0.01 | -1.40 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 620.00 | 1.81 | 1.92 | 1.87 | 1.87 | +0.70 | +59.83% | 0.00 | 4,343 | 354 | 0.46 | 0.17 | 0.01 | -1.29 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 622.50 | 1.40 | 1.68 | 1.54 | 1.56 | +0.51 | +48.58% | 0.00 | 871 | 90 | 0.46 | 0.15 | 0.01 | -1.18 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 625.00 | 1.26 | 1.50 | 1.38 | 1.31 | +0.40 | +43.96% | 0.00 | 1,761 | 703 | 0.47 | 0.12 | 0.01 | -1.08 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 627.50 | 1.06 | 1.17 | 1.12 | 1.11 | +0.36 | +48.00% | 0.00 | 513 | 114 | 0.48 | 0.11 | 0.01 | -0.98 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 630.00 | 0.90 | 0.97 | 0.94 | 0.97 | +0.32 | +49.24% | 0.00 | 1,697 | 505 | 0.49 | 0.09 | 0.01 | -0.89 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 632.50 | 0.75 | 0.82 | 0.79 | 0.82 | +0.19 | +30.16% | 0.00 | 1,113 | 455 | 0.49 | 0.08 | 0.01 | -0.79 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 635.00 | 0.62 | 0.68 | 0.65 | 0.63 | +0.09 | +16.67% | 0.00 | 1,235 | 210 | 0.50 | 0.07 | 0.01 | -0.67 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 637.50 | 0.48 | 0.62 | 0.55 | 0.63 | +0.19 | +43.19% | 0.00 | 215 | 81 | 0.51 | 0.06 | 0.01 | -0.56 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 640.00 | 0.44 | 0.49 | 0.47 | 0.46 | +0.09 | +24.33% | 0.00 | 1,461 | 257 | 0.52 | 0.05 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 642.50 | 0.36 | 0.44 | 0.40 | 0.41 | +0.06 | +17.15% | 0.00 | 143 | 68 | 0.52 | 0.04 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 645.00 | 0.31 | 0.35 | 0.33 | 0.36 | +0.09 | +33.34% | 0.00 | 369 | 2,705 | 0.54 | 0.04 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 647.50 | 0.22 | 0.37 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 159 | 143 | 0.54 | 0.03 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 650.00 | 0.24 | 0.27 | 0.26 | 0.28 | +0.05 | +21.74% | 0.00 | 711 | 1,182 | 0.56 | 0.03 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 652.50 | 0.10 | 0.28 | 0.19 | 0.20 | -0.40 | -66.67% | 0.00 | 38 | 12 | 0.54 | 0.02 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 655.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.10 | -34.49% | 0.00 | 30 | 190 | 0.58 | 0.02 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 657.50 | 0.15 | 0.21 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 19 | 3 | 0.59 | 0.02 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 660.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 78 | 81 | 0.60 | 0.01 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 662.50 | 0.09 | 0.19 | 0.14 | 0.08 | -0.24 | -75.00% | 0.00 | 15 | 3 | 0.60 | 0.01 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 665.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 21 | 127 | 0.63 | 0.01 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 667.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 32 | 0 | 0.63 | 0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 670.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 74 | 84 | 0.60 | 0.01 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 672.50 | 0.02 | 0.10 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 33 | 3 | 0.60 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 675.00 | 0.03 | 0.16 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 20 | 84 | 0.65 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 677.50 | 0.03 | 0.18 | 0.11 | 0.09 | % | 0.00 | 5 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:07 PM EST | |
| 680.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.10 | -71.43% | 0.00 | 64 | 44 | 0.63 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 682.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 18 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 685.00 | 0.02 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 20 | 55 | 0.70 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 687.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 5 | 0.67 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 690.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 31 | 302 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 692.50 | 0.01 | 0.26 | 0.14 | 0.07 | -0.05 | -41.67% | 0.00 | 12 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 695.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 31 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 697.50 | 0.01 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 0.00 | 19 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 700.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 77 | 494 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 705.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 710.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 715.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 725.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 735.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2,090 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 485.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.38 | -97.44% | 0.00 | 2 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 487.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 36 | 91 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 0.01 | 0.01 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 7 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 497.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.12 | -75.00% | 0.00 | 5 | 337 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 91 | 579 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 502.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 38 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 505.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 22 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 507.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.17 | -94.45% | 0.00 | 36 | 72 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 512.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 21 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 515.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 45 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 517.50 | 0.01 | 0.14 | 0.08 | 0.14 | -0.03 | -17.65% | 0.00 | 35 | 385 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 38 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 522.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 14 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 525.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.20 | -76.93% | 0.00 | 30 | 163 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 527.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 15 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.28 | -87.50% | 0.00 | 46 | 91 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 532.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.41 | -93.19% | 0.00 | 12 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 535.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 21 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 537.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.48 | -90.57% | 0.00 | 19 | 47 | 0.59 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 540.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.54 | -91.53% | 0.00 | 168 | 175 | 0.60 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 542.50 | 0.03 | 0.10 | 0.07 | 0.07 | -0.63 | -90.00% | 0.00 | 26 | 149 | 0.57 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 545.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.78 | -86.67% | 0.00 | 49 | 173 | 0.58 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 547.50 | 0.06 | 0.16 | 0.11 | 0.09 | -0.75 | -89.29% | 0.00 | 113 | 74 | 0.56 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 550.00 | 0.08 | 0.18 | 0.13 | 0.13 | -1.09 | -89.35% | 0.00 | 446 | 1,603 | 0.55 | -0.01 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 552.50 | 0.08 | 0.16 | 0.12 | 0.12 | -1.33 | -91.73% | 0.00 | 261 | 214 | 0.52 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 555.00 | 0.10 | 0.17 | 0.14 | 0.16 | -1.46 | -90.13% | 0.00 | 894 | 215 | 0.47 | -0.01 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 557.50 | 0.01 | 0.22 | 0.12 | 0.17 | -1.77 | -91.24% | 0.00 | 151 | 57 | 0.44 | -0.02 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 560.00 | 0.13 | 0.31 | 0.22 | 0.22 | -2.11 | -90.56% | 0.00 | 441 | 312 | 0.49 | -0.02 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 562.50 | 0.24 | 0.30 | 0.27 | 0.27 | -2.31 | -89.54% | 0.00 | 83 | 42 | 0.44 | -0.03 | 0.00 | -0.25 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 565.00 | 0.10 | 0.39 | 0.25 | 0.36 | -2.71 | -88.28% | 0.00 | 357 | 71 | 0.44 | -0.04 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 567.50 | 0.39 | 0.45 | 0.42 | 0.40 | -3.45 | -89.61% | 0.00 | 266 | 40 | 0.46 | -0.04 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 570.00 | 0.50 | 0.56 | 0.53 | 0.51 | -3.99 | -88.67% | 0.00 | 1,190 | 141 | 0.46 | -0.05 | 0.01 | -0.42 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 572.50 | 0.61 | 0.69 | 0.65 | 0.64 | -4.46 | -87.46% | 0.00 | 144 | 50 | 0.45 | -0.07 | 0.01 | -0.55 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 575.00 | 0.76 | 0.87 | 0.82 | 0.84 | -4.85 | -85.24% | 0.00 | 1,112 | 181 | 0.44 | -0.08 | 0.01 | -0.71 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 577.50 | 0.96 | 1.10 | 1.03 | 1.06 | -5.94 | -84.86% | 0.00 | 419 | 96 | 0.43 | -0.11 | 0.01 | -0.84 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 580.00 | 1.30 | 1.48 | 1.39 | 1.35 | -6.65 | -83.13% | 0.00 | 1,110 | 252 | 0.43 | -0.13 | 0.01 | -0.98 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 582.50 | 1.56 | 1.72 | 1.64 | 1.68 | -7.67 | -82.04% | 0.00 | 473 | 66 | 0.42 | -0.16 | 0.01 | -1.13 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 585.00 | 2.09 | 2.30 | 2.20 | 2.14 | -8.63 | -80.13% | 0.00 | 1,362 | 165 | 0.43 | -0.20 | 0.01 | -1.28 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 587.50 | 2.50 | 2.79 | 2.65 | 2.65 | -8.64 | -76.53% | 0.00 | 571 | 116 | 0.42 | -0.24 | 0.02 | -1.44 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 590.00 | 3.05 | 3.40 | 3.23 | 3.05 | -10.25 | -77.07% | 0.01 | 823 | 353 | 0.41 | -0.28 | 0.02 | -1.58 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 592.50 | 3.65 | 4.20 | 3.93 | 4.02 | -9.53 | -70.34% | 0.01 | 434 | 33 | 0.41 | -0.33 | 0.02 | -1.70 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 595.00 | 4.70 | 5.00 | 4.85 | 4.90 | -11.60 | -70.31% | 0.01 | 1,872 | 113 | 0.41 | -0.38 | 0.02 | -1.80 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 597.50 | 5.80 | 6.15 | 5.98 | 5.80 | -13.10 | -69.32% | 0.01 | 385 | 38 | 0.41 | -0.43 | 0.02 | -1.86 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 600.00 | 7.00 | 7.30 | 7.15 | 7.20 | -13.62 | -65.42% | 0.01 | 900 | 182 | 0.41 | -0.49 | 0.02 | -1.90 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 602.50 | 7.95 | 8.70 | 8.33 | 7.95 | -13.07 | -62.18% | 0.01 | 448 | 36 | 0.40 | -0.54 | 0.02 | -1.90 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 605.00 | 9.30 | 10.15 | 9.73 | 9.95 | -12.58 | -55.84% | 0.02 | 508 | 78 | 0.41 | -0.59 | 0.02 | -1.87 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 607.50 | 10.85 | 11.90 | 11.38 | 11.00 | -11.76 | -51.67% | 0.02 | 19 | 57 | 0.41 | -0.64 | 0.02 | -1.81 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 610.00 | 12.60 | 14.05 | 13.33 | 13.13 | -14.44 | -52.38% | 0.02 | 35 | 41 | 0.42 | -0.69 | 0.02 | -1.72 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 612.50 | 14.45 | 15.60 | 15.03 | 15.30 | -14.20 | -48.14% | 0.02 | 10 | 43 | 0.42 | -0.73 | 0.02 | -1.63 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 615.00 | 16.40 | 17.60 | 17.00 | 15.37 | -16.63 | -51.97% | 0.03 | 6 | 24 | 0.42 | -0.77 | 0.02 | -1.52 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 617.50 | 18.40 | 19.70 | 19.05 | 19.25 | -13.40 | -41.05% | 0.03 | 12 | 20 | 0.42 | -0.80 | 0.01 | -1.40 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 620.00 | 19.25 | 22.30 | 20.78 | 20.75 | -15.11 | -42.14% | 0.03 | 6 | 27 | 0.39 | -0.83 | 0.01 | -1.29 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 622.50 | 22.50 | 24.45 | 23.48 | 23.00 | -17.51 | -43.23% | 0.04 | 2 | 20 | 0.44 | -0.85 | 0.01 | -1.18 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 625.00 | 23.15 | 26.60 | 24.88 | 24.50 | -18.45 | -42.96% | 0.04 | 12 | 259 | 0.54 | -0.88 | 0.01 | -1.08 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 627.50 | 25.30 | 29.90 | 27.60 | 18.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | -0.89 | 0.01 | -0.98 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 630.00 | 27.75 | 33.55 | 30.65 | 37.56 | +11.91 | +46.44% | 0.05 | 1 | 81 | 0.80 | -0.91 | 0.01 | -0.89 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 632.50 | 30.20 | 34.90 | 32.55 | 32.70 | % | 0.05 | 10 | 0 | 0.74 | -0.92 | 0.01 | -0.79 | 7/6/2026 | 7/6/2026 4:00:07 PM EST | |
| 635.00 | 32.65 | 38.35 | 35.50 | 33.41 | +10.21 | +44.01% | 0.06 | 1 | 4 | 0.86 | -0.93 | 0.01 | -0.67 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 637.50 | 35.10 | 40.75 | 37.93 | % | 0.06 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.56 | 7/6/2026 4:00:07 PM EST | |||
| 640.00 | 37.60 | 43.20 | 40.40 | 38.18 | -0.47 | -1.22% | 0.06 | 1 | 1 | 0.93 | -0.95 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 642.50 | 40.05 | 45.55 | 42.80 | % | 0.07 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.38 | 7/6/2026 4:00:07 PM EST | |||
| 645.00 | 42.55 | 48.05 | 45.30 | % | 0.07 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.35 | 7/6/2026 4:00:07 PM EST | |||
| 647.50 | 45.05 | 50.50 | 47.78 | % | 0.07 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.29 | 7/6/2026 4:00:07 PM EST | |||
| 650.00 | 47.55 | 52.95 | 50.25 | 57.72 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.03 | -0.97 | 0.00 | -0.24 | 7/2/2026 | 7/6/2026 4:00:07 PM EST |
| 652.50 | 50.00 | 55.40 | 52.70 | % | 0.08 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.22 | 7/6/2026 4:00:07 PM EST | |||
| 655.00 | 52.50 | 57.90 | 55.20 | % | 0.08 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.16 | 7/6/2026 4:00:07 PM EST | |||
| 657.50 | 55.00 | 60.35 | 57.68 | % | 0.09 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.14 | 7/6/2026 4:00:07 PM EST | |||
| 660.00 | 57.50 | 62.85 | 60.18 | % | 0.09 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.11 | 7/6/2026 4:00:07 PM EST | |||
| 662.50 | 60.00 | 65.35 | 62.68 | % | 0.09 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.09 | 7/6/2026 4:00:07 PM EST | |||
| 665.00 | 61.00 | 68.15 | 64.58 | 64.60 | +14.55 | +29.08% | 0.10 | 10 | 1 | 1.15 | -0.99 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:07 PM EST |
| 667.50 | 66.00 | 70.30 | 68.15 | % | 0.10 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.06 | 7/6/2026 4:00:07 PM EST | |||
| 670.00 | 67.50 | 72.80 | 70.15 | % | 0.10 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 7/6/2026 4:00:07 PM EST | |||
| 672.50 | 70.00 | 75.30 | 72.65 | % | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.04 | 7/6/2026 4:00:07 PM EST | |||
| 675.00 | 72.50 | 77.80 | 75.15 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.03 | 7/6/2026 4:00:07 PM EST | |||
| 677.50 | 74.50 | 80.60 | 77.55 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:07 PM EST | |||
| 680.00 | 76.00 | 82.80 | 79.40 | % | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:07 PM EST | |||
| 682.50 | 80.00 | 85.30 | 82.65 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:07 PM EST | |||
| 685.00 | 82.50 | 87.80 | 85.15 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:07 PM EST | |||
| 687.50 | 86.00 | 90.50 | 88.25 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:07 PM EST | |||
| 690.00 | 87.50 | 92.80 | 90.15 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 692.50 | 90.00 | 95.30 | 92.65 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 695.00 | 92.50 | 97.90 | 95.20 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 697.50 | 96.00 | 100.30 | 98.15 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 700.00 | 97.50 | 102.80 | 100.15 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 705.00 | 102.50 | 107.80 | 105.15 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 710.00 | 107.50 | 112.80 | 110.15 | 92.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 715.00 | 112.50 | 117.80 | 115.15 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 720.00 | 117.50 | 122.80 | 120.15 | 102.47 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:07 PM EST |
| 725.00 | 122.50 | 127.80 | 125.15 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 730.00 | 127.30 | 133.00 | 130.15 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST | |||
| 735.00 | 132.50 | 137.80 | 135.15 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:07 PM EST |