Options Chain for META PLATFORMS INC CL A (META) - $607.38 as of 5/21/2026 8:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 73.45 | 83.00 | 78.23 | 78.00 | % | 0.15 | 71 | 0 | 0.42 | 0.90 | 0.00 | -0.18 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 540.00 | 69.00 | 78.95 | 73.98 | 73.25 | % | 0.14 | 37 | 0 | 0.41 | 0.89 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 545.00 | 65.25 | 73.85 | 69.55 | 68.70 | % | 0.13 | 48 | 0 | 0.30 | 0.87 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 550.00 | 61.00 | 69.60 | 65.30 | 64.70 | % | 0.12 | 39 | 0 | 0.30 | 0.85 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 555.00 | 56.85 | 65.45 | 61.15 | 62.05 | % | 0.11 | 7 | 0 | 0.31 | 0.83 | 0.00 | -0.24 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 560.00 | 52.85 | 59.00 | 55.93 | 58.00 | % | 0.10 | 8 | 0 | 0.29 | 0.81 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 565.00 | 51.80 | 57.50 | 54.65 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.27 | 5/21/2026 4:00:05 PM EST | |||
| 570.00 | 45.15 | 53.95 | 49.55 | 49.20 | % | 0.09 | 4 | 0 | 0.31 | 0.76 | 0.00 | -0.28 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 575.00 | 41.35 | 50.35 | 45.85 | 46.40 | % | 0.08 | 6 | 0 | 0.31 | 0.73 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 580.00 | 38.60 | 46.30 | 42.45 | 42.20 | % | 0.07 | 12 | 0 | 0.31 | 0.70 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 585.00 | 35.45 | 42.85 | 39.15 | 35.67 | % | 0.07 | 8 | 0 | 0.31 | 0.67 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 590.00 | 32.40 | 39.60 | 36.00 | 32.73 | % | 0.06 | 7 | 0 | 0.31 | 0.64 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 595.00 | 29.50 | 36.50 | 33.00 | 33.35 | % | 0.06 | 12 | 0 | 0.31 | 0.61 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 600.00 | 26.75 | 33.60 | 30.18 | 30.25 | % | 0.05 | 23 | 0 | 0.31 | 0.58 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 605.00 | 26.30 | 30.00 | 28.15 | 26.30 | % | 0.05 | 21 | 0 | 0.31 | 0.55 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 610.00 | 21.70 | 27.50 | 24.60 | 27.50 | % | 0.04 | 35 | 0 | 0.30 | 0.52 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 615.00 | 19.40 | 25.90 | 22.65 | % | 0.04 | 0 | 0 | 0.30 | 0.49 | 0.01 | -0.32 | 5/21/2026 4:00:05 PM EST | |||
| 620.00 | 17.50 | 22.95 | 20.23 | 17.50 | % | 0.03 | 16 | 0 | 0.30 | 0.46 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 625.00 | 15.20 | 21.70 | 18.45 | 18.15 | % | 0.03 | 8 | 0 | 0.30 | 0.42 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 630.00 | 13.35 | 19.75 | 16.55 | 15.98 | % | 0.03 | 5 | 0 | 0.30 | 0.39 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 635.00 | 11.70 | 18.00 | 14.85 | 11.80 | % | 0.02 | 37 | 0 | 0.30 | 0.36 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 640.00 | 10.15 | 16.40 | 13.28 | 12.85 | % | 0.02 | 7 | 0 | 0.30 | 0.34 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 645.00 | 8.80 | 14.95 | 11.88 | 11.66 | % | 0.02 | 12 | 0 | 0.30 | 0.31 | 0.01 | -0.27 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 650.00 | 7.55 | 13.65 | 10.60 | 8.40 | % | 0.02 | 7 | 0 | 0.30 | 0.28 | 0.01 | -0.26 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 655.00 | 6.45 | 12.50 | 9.48 | 9.33 | % | 0.01 | 19 | 0 | 0.30 | 0.26 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 660.00 | 5.45 | 8.75 | 7.10 | 7.00 | % | 0.01 | 35 | 0 | 0.28 | 0.23 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 665.00 | 5.35 | 10.35 | 7.85 | 4.50 | % | 0.01 | 38 | 0 | 0.31 | 0.21 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 670.00 | 3.85 | 8.00 | 5.93 | 6.93 | % | 0.01 | 5 | 0 | 0.29 | 0.19 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 675.00 | 3.20 | 6.50 | 4.85 | 6.25 | % | 0.01 | 143 | 0 | 0.29 | 0.17 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 2.03 | 4.00 | 3.02 | 3.42 | % | 0.01 | 18 | 0 | 0.31 | -0.10 | 0.00 | -0.18 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 540.00 | 2.80 | 4.80 | 3.80 | 3.78 | % | 0.01 | 53 | 0 | 0.31 | -0.11 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 545.00 | 2.18 | 6.30 | 4.24 | 2.55 | % | 0.01 | 7 | 0 | 0.30 | -0.13 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 550.00 | 2.87 | 6.00 | 4.44 | 5.30 | % | 0.01 | 41 | 0 | 0.29 | -0.15 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 555.00 | 4.90 | 9.05 | 6.98 | 5.91 | % | 0.01 | 63 | 0 | 0.32 | -0.17 | 0.00 | -0.24 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 560.00 | 4.50 | 10.10 | 7.30 | 7.50 | % | 0.01 | 2 | 0 | 0.31 | -0.19 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 565.00 | 5.55 | 10.00 | 7.78 | 7.75 | % | 0.01 | 27 | 0 | 0.30 | -0.22 | 0.00 | -0.27 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 570.00 | 6.70 | 11.30 | 9.00 | 9.50 | % | 0.02 | 24 | 0 | 0.30 | -0.24 | 0.00 | -0.28 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 575.00 | 8.00 | 14.20 | 11.10 | 12.55 | % | 0.02 | 30 | 0 | 0.31 | -0.27 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 580.00 | 11.30 | 14.00 | 12.65 | 12.85 | % | 0.02 | 13 | 0 | 0.31 | -0.30 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 585.00 | 13.00 | 16.50 | 14.75 | 13.85 | % | 0.03 | 8 | 0 | 0.31 | -0.33 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 590.00 | 14.75 | 18.05 | 16.40 | 16.50 | % | 0.03 | 12 | 0 | 0.31 | -0.36 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 595.00 | 16.65 | 20.05 | 18.35 | 18.15 | % | 0.03 | 20 | 0 | 0.31 | -0.39 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 600.00 | 19.50 | 22.00 | 20.75 | 20.85 | % | 0.03 | 70 | 0 | 0.31 | -0.42 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 605.00 | 20.80 | 24.10 | 22.45 | 22.65 | % | 0.04 | 6 | 0 | 0.30 | -0.45 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 610.00 | 23.35 | 28.75 | 26.05 | 25.70 | % | 0.04 | 122 | 0 | 0.31 | -0.48 | 0.01 | -0.33 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 615.00 | 26.40 | 31.50 | 28.95 | 28.35 | % | 0.05 | 13 | 0 | 0.32 | -0.51 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 620.00 | 29.85 | 34.40 | 32.13 | 31.30 | % | 0.05 | 8 | 0 | 0.32 | -0.54 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 625.00 | 32.65 | 37.40 | 35.03 | 34.40 | % | 0.06 | 4 | 0 | 0.32 | -0.57 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 630.00 | 34.40 | 40.60 | 37.50 | 37.55 | % | 0.06 | 21 | 0 | 0.31 | -0.61 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 635.00 | 38.85 | 44.00 | 41.43 | 40.30 | % | 0.07 | 25 | 0 | 0.32 | -0.64 | 0.01 | -0.30 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 640.00 | 42.30 | 45.40 | 43.85 | 44.24 | % | 0.07 | 43 | 0 | 0.30 | -0.66 | 0.01 | -0.29 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 645.00 | 45.60 | 51.15 | 48.38 | 46.10 | % | 0.08 | 14 | 0 | 0.32 | -0.69 | 0.01 | -0.27 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 650.00 | 46.00 | 55.80 | 50.90 | 49.80 | % | 0.08 | 16 | 0 | 0.29 | -0.72 | 0.01 | -0.26 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 655.00 | 50.30 | 59.15 | 54.73 | 60.42 | % | 0.08 | 10 | 0 | 0.29 | -0.74 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 660.00 | 54.15 | 63.15 | 58.65 | 63.97 | % | 0.09 | 3 | 0 | 0.29 | -0.77 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 665.00 | 58.50 | 67.05 | 62.78 | 61.55 | % | 0.09 | 4 | 0 | 0.28 | -0.79 | 0.00 | -0.22 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 670.00 | 62.70 | 71.30 | 67.00 | 73.25 | % | 0.10 | 2 | 0 | 0.28 | -0.81 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:05 PM EST | |
| 675.00 | 67.00 | 75.65 | 71.33 | 71.80 | % | 0.11 | 144 | 0 | 0.36 | -0.83 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |