Options Chain for META PLATFORMS INC CL A (META) - $539.03 as of 7/31/2026 1:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 146.75 | 154.15 | 150.45 | % | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 405.00 | 141.70 | 150.05 | 145.88 | % | 0.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 410.00 | 136.75 | 144.20 | 140.48 | % | 0.34 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 415.00 | 131.90 | 140.00 | 135.95 | % | 0.33 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 420.00 | 126.90 | 135.00 | 130.95 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 425.00 | 121.90 | 130.00 | 125.95 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 430.00 | 116.70 | 125.00 | 120.85 | 100.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 435.00 | 111.70 | 119.20 | 115.45 | 95.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 440.00 | 106.90 | 114.25 | 110.58 | 92.16 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 445.00 | 101.70 | 110.00 | 105.85 | 87.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 450.00 | 96.75 | 104.25 | 100.50 | 84.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 460.00 | 86.60 | 95.00 | 90.80 | 71.49 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 465.00 | 81.90 | 89.25 | 85.58 | 66.52 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.41 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 470.00 | 76.85 | 84.05 | 80.45 | 60.86 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 475.00 | 71.90 | 79.20 | 75.55 | 55.92 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 480.00 | 66.80 | 74.05 | 70.43 | 114.70 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 482.50 | 64.35 | 71.75 | 68.05 | % | 0.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 485.00 | 61.85 | 69.25 | 65.55 | 109.77 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:13 PM EST |
| 487.50 | 59.40 | 66.55 | 62.98 | 50.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 490.00 | 57.85 | 64.20 | 61.03 | 107.22 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:13 PM EST |
| 492.50 | 54.25 | 62.45 | 58.35 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 495.00 | 52.45 | 60.00 | 56.23 | 90.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 497.50 | 49.70 | 56.70 | 53.20 | 38.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 500.00 | 48.05 | 51.85 | 49.95 | 49.05 | +14.05 | +40.15% | 0.10 | 15 | 58 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 502.50 | 44.95 | 50.80 | 47.88 | 44.45 | -47.70 | -51.77% | 0.10 | 6 | 15 | 0.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 505.00 | 42.45 | 49.25 | 45.85 | 41.02 | +12.34 | +43.03% | 0.09 | 4 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 507.50 | 39.95 | 45.95 | 42.95 | 45.00 | +18.12 | +67.42% | 0.08 | 2 | 26 | 0.65 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 510.00 | 37.25 | 44.25 | 40.75 | 36.04 | +12.39 | +52.39% | 0.08 | 4 | 16 | 0.79 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 512.50 | 35.00 | 41.65 | 38.33 | 22.95 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.76 | 0.99 | 0.00 | -0.08 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 515.00 | 32.55 | 38.00 | 35.28 | 29.80 | +8.00 | +36.70% | 0.07 | 1 | 13 | 0.73 | 0.98 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 517.50 | 30.05 | 35.45 | 32.75 | 24.50 | +6.18 | +33.74% | 0.06 | 52 | 132 | 0.63 | 0.97 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 520.00 | 28.25 | 33.80 | 31.03 | 32.00 | +12.85 | +67.11% | 0.06 | 34 | 42 | 0.55 | 0.96 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 522.50 | 24.50 | 31.00 | 27.75 | 28.07 | +10.77 | +62.26% | 0.05 | 24 | 6 | 0.49 | 0.95 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 525.00 | 23.40 | 27.55 | 25.48 | 25.70 | +7.35 | +40.06% | 0.05 | 27 | 70 | 0.54 | 0.93 | 0.01 | -0.30 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 527.50 | 21.05 | 25.05 | 23.05 | 22.21 | +8.80 | +65.63% | 0.04 | 15 | 34 | 0.45 | 0.92 | 0.01 | -0.35 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 530.00 | 21.00 | 22.00 | 21.50 | 21.58 | +8.58 | +66.00% | 0.04 | 106 | 2,206 | 0.42 | 0.89 | 0.01 | -0.41 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 532.50 | 17.10 | 20.05 | 18.58 | 18.29 | +5.17 | +39.41% | 0.03 | 66 | 143 | 0.41 | 0.86 | 0.01 | -0.48 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 535.00 | 16.35 | 17.65 | 17.00 | 17.00 | +5.38 | +46.30% | 0.03 | 226 | 390 | 0.27 | 0.83 | 0.02 | -0.56 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 537.50 | 14.25 | 15.45 | 14.85 | 14.50 | +4.50 | +45.00% | 0.03 | 122 | 67 | 0.30 | 0.78 | 0.02 | -0.65 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 540.00 | 12.35 | 13.35 | 12.85 | 12.27 | +3.12 | +34.10% | 0.02 | 547 | 320 | 0.30 | 0.73 | 0.02 | -0.74 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 542.50 | 10.35 | 11.45 | 10.90 | 10.40 | +2.70 | +35.07% | 0.02 | 131 | 80 | 0.30 | 0.67 | 0.02 | -0.83 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 545.00 | 8.90 | 9.65 | 9.28 | 9.86 | +2.98 | +43.32% | 0.02 | 613 | 243 | 0.31 | 0.61 | 0.03 | -0.90 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 547.50 | 7.20 | 8.20 | 7.70 | 7.50 | +1.85 | +32.75% | 0.01 | 603 | 81 | 0.30 | 0.54 | 0.03 | -0.95 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 550.00 | 6.30 | 6.60 | 6.45 | 6.45 | +1.66 | +34.66% | 0.01 | 2,546 | 676 | 0.31 | 0.48 | 0.03 | -0.98 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 552.50 | 5.10 | 5.50 | 5.30 | 5.30 | +0.91 | +20.73% | 0.01 | 703 | 177 | 0.31 | 0.41 | 0.03 | -0.98 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 555.00 | 4.25 | 4.55 | 4.40 | 3.70 | +0.22 | +6.33% | 0.01 | 1,587 | 569 | 0.32 | 0.35 | 0.02 | -0.95 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 557.50 | 3.05 | 3.70 | 3.38 | 3.30 | +0.05 | +1.54% | 0.01 | 318 | 145 | 0.32 | 0.30 | 0.02 | -0.90 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 560.00 | 2.54 | 2.79 | 2.67 | 2.73 | +0.04 | +1.49% | 0.00 | 3,698 | 350 | 0.32 | 0.25 | 0.02 | -0.84 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 562.50 | 2.05 | 2.22 | 2.14 | 1.92 | -0.63 | -24.71% | 0.00 | 267 | 336 | 0.32 | 0.20 | 0.02 | -0.77 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 565.00 | 1.46 | 1.68 | 1.57 | 1.56 | -0.32 | -17.03% | 0.00 | 1,161 | 576 | 0.32 | 0.17 | 0.02 | -0.69 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 567.50 | 1.20 | 1.27 | 1.24 | 1.20 | -0.35 | -22.59% | 0.00 | 498 | 99 | 0.33 | 0.14 | 0.01 | -0.62 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 570.00 | 0.83 | 1.00 | 0.92 | 0.98 | -0.47 | -32.42% | 0.00 | 1,493 | 460 | 0.33 | 0.11 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 572.50 | 0.67 | 0.80 | 0.74 | 0.74 | -0.40 | -35.09% | 0.00 | 491 | 145 | 0.34 | 0.09 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 575.00 | 0.53 | 0.63 | 0.58 | 0.56 | -0.50 | -47.17% | 0.00 | 729 | 267 | 0.34 | 0.08 | 0.01 | -0.45 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 577.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.37 | -44.05% | 0.00 | 551 | 161 | 0.35 | 0.06 | 0.01 | -0.39 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 580.00 | 0.32 | 0.39 | 0.36 | 0.37 | -0.40 | -51.95% | 0.00 | 2,256 | 1,873 | 0.36 | 0.05 | 0.01 | -0.34 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 582.50 | 0.23 | 0.37 | 0.30 | 0.27 | -0.36 | -57.15% | 0.00 | 319 | 944 | 0.37 | 0.04 | 0.01 | -0.30 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 585.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.29 | -53.71% | 0.00 | 556 | 458 | 0.37 | 0.04 | 0.00 | -0.26 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 587.50 | 0.17 | 0.23 | 0.20 | 0.21 | -0.23 | -52.28% | 0.00 | 194 | 547 | 0.39 | 0.03 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 590.00 | 0.16 | 0.21 | 0.19 | 0.15 | -0.27 | -64.29% | 0.00 | 1,592 | 1,024 | 0.39 | 0.02 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 592.50 | 0.13 | 0.18 | 0.16 | 0.13 | -0.42 | -76.37% | 0.00 | 52 | 122 | 0.41 | 0.02 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 595.00 | 0.07 | 0.16 | 0.12 | 0.14 | -0.20 | -58.83% | 0.00 | 180 | 187 | 0.42 | 0.01 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 597.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.19 | -61.29% | 0.00 | 11 | 132 | 0.42 | 0.01 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 600.00 | 0.09 | 0.20 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 828 | 1,254 | 0.43 | 0.01 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 602.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.14 | -51.86% | 0.00 | 8 | 341 | 0.44 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 605.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.16 | -72.73% | 0.00 | 10 | 374 | 0.46 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 607.50 | 0.05 | 0.14 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 126 | 0.47 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 610.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 151 | 862 | 0.48 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 612.50 | 0.02 | 0.15 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 6 | 191 | 0.49 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 615.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 11 | 147 | 0.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 617.50 | 0.01 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 105 | 0.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 620.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 132 | 132 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 622.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 15 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 625.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 192 | 85 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 627.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 22 | 1,546 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 630.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 140 | 1,318 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 632.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 60 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 635.00 | 0.05 | 0.08 | 0.07 | 0.02 | -0.12 | -85.72% | 0.00 | 10 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 637.50 | 0.02 | 0.06 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 640.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 233 | 157 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 642.50 | 0.01 | 0.13 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 645.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 128 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 647.50 | 0.01 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 148 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 650.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 98 | 822 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 652.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 349 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 655.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 18 | 383 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 657.50 | 0.01 | 0.14 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 660.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 23 | 158 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 662.50 | 0.01 | 0.05 | 0.03 | 0.12 | +0.08 | +200.00% | 0.00 | 12 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 665.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 955 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 667.50 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 670.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 160 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 672.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 675.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 104 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 677.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 108 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 682.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.15 | -93.75% | 0.00 | 81 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 685.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 687.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 692.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 695.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 697.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 44 | 653 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 702.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 707.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 712.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 715.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 280 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 717.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 194 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 722.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 725.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 727.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 114 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 732.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 735.00 | 0.00 | 0.01 | 0.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 737.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 742.50 | 0.00 | 2.11 | 1.06 | 0.01 | -0.59 | -98.34% | 0.00 | 3 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 745.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 747.50 | 0.00 | 0.01 | 0.01 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 755.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 775.00 | 0.00 | 3.85 | 1.93 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 795.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.25 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 805.00 | 0.00 | 3.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:13 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 825.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:13 PM EST |
| 830.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:59:13 PM EST |
| 835.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:59:13 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:59:13 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 410.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 415.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 420.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 425.00 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 430.00 | 0.00 | 0.17 | 0.09 | 0.19 | +0.16 | +533.34% | 0.00 | 5 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 435.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 440.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 445.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 460.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 465.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 41 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 470.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 99 | 142 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 102 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 480.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 81 | 288 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 482.50 | 0.01 | 0.08 | 0.05 | 0.06 | -0.15 | -71.43% | 0.00 | 19 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 485.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.21 | -95.46% | 0.00 | 38 | 64 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 487.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.30 | -93.75% | 0.00 | 20 | 34 | 0.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 98 | 361 | 0.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 492.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.30 | -90.91% | 0.00 | 37 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 495.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.25 | -89.29% | 0.00 | 153 | 614 | 0.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 497.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.30 | -90.91% | 0.00 | 65 | 87 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 500.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.34 | -85.00% | 0.00 | 493 | 818 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 502.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.83 | -94.32% | 0.00 | 73 | 100 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 505.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.58 | -89.24% | 0.00 | 121 | 165 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 507.50 | 0.05 | 0.13 | 0.09 | 0.07 | -0.72 | -91.14% | 0.00 | 73 | 334 | 0.40 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 510.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.87 | -91.58% | 0.00 | 319 | 373 | 0.38 | -0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 512.50 | 0.08 | 0.15 | 0.12 | 0.11 | -1.60 | -93.57% | 0.00 | 112 | 154 | 0.36 | -0.01 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 515.00 | 0.10 | 0.16 | 0.13 | 0.12 | -1.83 | -93.85% | 0.00 | 237 | 163 | 0.35 | -0.02 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 517.50 | 0.13 | 0.22 | 0.18 | 0.17 | -1.63 | -90.56% | 0.00 | 191 | 180 | 0.32 | -0.03 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 520.00 | 0.19 | 0.23 | 0.21 | 0.20 | -2.12 | -91.38% | 0.00 | 832 | 526 | 0.33 | -0.04 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 522.50 | 0.24 | 0.31 | 0.28 | 0.28 | -2.77 | -90.82% | 0.00 | 126 | 90 | 0.32 | -0.05 | 0.01 | -0.25 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 525.00 | 0.29 | 0.39 | 0.34 | 0.35 | -3.05 | -89.71% | 0.00 | 1,439 | 159 | 0.31 | -0.07 | 0.01 | -0.30 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 527.50 | 0.40 | 0.54 | 0.47 | 0.48 | -3.57 | -88.15% | 0.00 | 278 | 124 | 0.31 | -0.08 | 0.01 | -0.35 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 530.00 | 0.56 | 0.64 | 0.60 | 0.58 | -4.47 | -88.52% | 0.00 | 646 | 284 | 0.30 | -0.11 | 0.01 | -0.41 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 532.50 | 0.75 | 0.88 | 0.82 | 0.80 | -5.35 | -87.00% | 0.00 | 798 | 101 | 0.30 | -0.14 | 0.01 | -0.48 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 535.00 | 1.01 | 1.25 | 1.13 | 1.25 | -5.30 | -80.92% | 0.00 | 1,042 | 181 | 0.30 | -0.17 | 0.02 | -0.56 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 537.50 | 1.40 | 1.66 | 1.53 | 1.48 | -5.77 | -79.59% | 0.00 | 192 | 76 | 0.30 | -0.22 | 0.02 | -0.65 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 540.00 | 1.93 | 2.23 | 2.08 | 2.02 | -7.63 | -79.07% | 0.00 | 2,122 | 112 | 0.29 | -0.27 | 0.02 | -0.74 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 542.50 | 2.57 | 2.78 | 2.68 | 2.74 | -10.71 | -79.63% | 0.00 | 445 | 27 | 0.29 | -0.33 | 0.02 | -0.83 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 545.00 | 3.35 | 3.50 | 3.43 | 3.56 | -10.99 | -75.54% | 0.01 | 3,506 | 430 | 0.29 | -0.39 | 0.03 | -0.90 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 547.50 | 4.10 | 4.75 | 4.43 | 4.40 | -12.08 | -73.31% | 0.01 | 1,131 | 114 | 0.29 | -0.46 | 0.03 | -0.95 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 550.00 | 5.20 | 5.90 | 5.55 | 5.55 | -9.60 | -63.37% | 0.01 | 2,050 | 452 | 0.30 | -0.52 | 0.03 | -0.98 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 552.50 | 6.45 | 7.55 | 7.00 | 7.15 | -13.41 | -65.23% | 0.01 | 179 | 88 | 0.30 | -0.59 | 0.03 | -0.98 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 555.00 | 7.90 | 9.05 | 8.48 | 9.25 | -10.32 | -52.74% | 0.02 | 100 | 50 | 0.31 | -0.65 | 0.02 | -0.95 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 557.50 | 9.65 | 10.60 | 10.13 | 9.75 | -14.72 | -60.16% | 0.02 | 41 | 104 | 0.31 | -0.70 | 0.02 | -0.90 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 560.00 | 11.45 | 12.40 | 11.93 | 12.55 | -10.22 | -44.89% | 0.02 | 102 | 298 | 0.31 | -0.75 | 0.02 | -0.84 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 562.50 | 13.25 | 14.30 | 13.78 | 17.65 | -11.65 | -39.77% | 0.02 | 4 | 25 | 0.30 | -0.80 | 0.02 | -0.77 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 565.00 | 15.00 | 16.35 | 15.68 | 15.52 | -11.49 | -42.54% | 0.03 | 4 | 52 | 0.33 | -0.83 | 0.02 | -0.69 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 567.50 | 17.15 | 18.95 | 18.05 | 19.95 | -15.82 | -44.23% | 0.03 | 5 | 13 | 0.26 | -0.86 | 0.01 | -0.62 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 570.00 | 19.25 | 21.60 | 20.43 | 22.15 | -13.42 | -37.73% | 0.04 | 13 | 159 | 0.54 | -0.89 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 572.50 | 20.75 | 26.50 | 23.63 | 23.00 | -17.65 | -43.42% | 0.04 | 3 | 21 | 0.34 | -0.91 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 575.00 | 23.30 | 25.85 | 24.58 | 24.32 | -17.88 | -42.37% | 0.04 | 6 | 78 | 0.41 | -0.92 | 0.01 | -0.45 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 577.50 | 25.05 | 30.30 | 27.68 | 29.17 | -17.28 | -37.21% | 0.05 | 4 | 7 | 0.64 | -0.94 | 0.01 | -0.39 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 580.00 | 28.40 | 31.80 | 30.10 | 30.80 | -18.70 | -37.78% | 0.05 | 43 | 100 | 0.59 | -0.95 | 0.01 | -0.34 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 582.50 | 29.70 | 36.15 | 32.93 | 32.42 | -12.70 | -28.15% | 0.06 | 3 | 27 | 0.62 | -0.96 | 0.01 | -0.30 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 585.00 | 33.00 | 36.90 | 34.95 | 35.00 | -11.40 | -24.57% | 0.06 | 23 | 156 | 0.66 | -0.96 | 0.00 | -0.26 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 587.50 | 35.20 | 40.40 | 37.80 | 37.17 | -15.16 | -28.97% | 0.06 | 4 | 28 | 0.75 | -0.97 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 590.00 | 37.50 | 40.25 | 38.88 | 41.00 | -9.87 | -19.41% | 0.07 | 15 | 222 | 0.63 | -0.98 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 592.50 | 39.75 | 45.20 | 42.48 | 41.63 | -17.45 | -29.54% | 0.07 | 2 | 33 | 0.82 | -0.98 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 595.00 | 41.95 | 46.95 | 44.45 | 44.82 | -16.23 | -26.59% | 0.07 | 30 | 102 | 0.78 | -0.99 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 597.50 | 44.35 | 50.75 | 47.55 | 63.96 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.92 | -0.99 | 0.00 | -0.09 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 600.00 | 47.80 | 51.95 | 49.88 | 50.01 | -12.74 | -20.31% | 0.08 | 29 | 279 | 0.81 | -0.99 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 602.50 | 49.55 | 55.75 | 52.65 | 65.24 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.98 | -0.99 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 605.00 | 52.05 | 58.15 | 55.10 | 71.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.01 | -1.00 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 607.50 | 54.95 | 60.70 | 57.83 | 52.50 | -21.24 | -28.81% | 0.10 | 1 | 5 | 1.03 | -1.00 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 610.00 | 58.40 | 63.50 | 60.95 | 72.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.07 | -1.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 612.50 | 60.85 | 65.95 | 63.40 | 34.66 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.09 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 615.00 | 63.20 | 68.50 | 65.85 | 68.73 | -11.55 | -14.39% | 0.11 | 3 | 6 | 1.12 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 617.50 | 65.75 | 70.75 | 68.25 | 24.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 1:59:13 PM EST |
| 620.00 | 67.65 | 73.50 | 70.58 | 70.28 | -20.12 | -22.26% | 0.11 | 2 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 622.50 | 70.10 | 75.85 | 72.98 | 87.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 625.00 | 72.10 | 78.50 | 75.30 | 92.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 627.50 | 74.40 | 80.85 | 77.63 | 72.47 | -22.56 | -23.74% | 0.12 | 6 | 24 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 630.00 | 76.70 | 82.35 | 79.53 | 79.10 | -15.88 | -16.72% | 0.13 | 2 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 632.50 | 80.20 | 85.65 | 82.93 | 54.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 635.00 | 81.75 | 88.20 | 84.98 | 55.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 637.50 | 84.50 | 90.80 | 87.65 | 104.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 640.00 | 87.45 | 92.75 | 90.10 | 85.65 | -20.88 | -19.60% | 0.14 | 4 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 642.50 | 89.50 | 95.50 | 92.50 | 57.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 645.00 | 91.95 | 98.30 | 95.13 | 111.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 647.50 | 93.90 | 100.65 | 97.28 | 60.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:13 PM EST |
| 650.00 | 97.00 | 102.90 | 99.95 | 121.16 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 652.50 | 99.90 | 105.70 | 102.80 | 99.15 | -21.09 | -17.54% | 0.16 | 1 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 655.00 | 101.40 | 108.15 | 104.78 | 118.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 657.50 | 104.55 | 110.60 | 107.58 | 62.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:13 PM EST |
| 660.00 | 106.95 | 113.15 | 110.05 | 125.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 662.50 | 109.65 | 115.65 | 112.65 | 62.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:13 PM EST |
| 665.00 | 111.95 | 117.90 | 114.93 | 116.00 | +31.03 | +36.52% | 0.17 | 10 | 10 | 1.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 667.50 | 114.10 | 120.65 | 117.38 | 130.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 670.00 | 117.10 | 123.30 | 120.20 | 89.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:13 PM EST |
| 672.50 | 119.35 | 125.80 | 122.58 | % | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 675.00 | 121.80 | 128.20 | 125.00 | 130.00 | +38.15 | +41.54% | 0.19 | 10 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST |
| 677.50 | 124.25 | 130.80 | 127.53 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 680.00 | 126.70 | 133.15 | 129.93 | 143.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 682.50 | 129.35 | 135.95 | 132.65 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 685.00 | 131.95 | 138.45 | 135.20 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 687.50 | 134.00 | 140.65 | 137.33 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 690.00 | 136.40 | 143.45 | 139.93 | 66.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:59:13 PM EST |
| 692.50 | 139.60 | 145.65 | 142.63 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 695.00 | 141.65 | 148.45 | 145.05 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 697.50 | 144.15 | 150.80 | 147.48 | 161.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 700.00 | 146.80 | 153.45 | 150.13 | 163.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 702.50 | 148.90 | 155.65 | 152.28 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 705.00 | 151.90 | 158.45 | 155.18 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 707.50 | 154.50 | 160.65 | 157.58 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 710.00 | 156.85 | 163.15 | 160.00 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 712.50 | 158.90 | 165.95 | 162.43 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 715.00 | 161.75 | 168.45 | 165.10 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 717.50 | 164.05 | 170.95 | 167.50 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 720.00 | 166.85 | 173.45 | 170.15 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 722.50 | 169.45 | 175.95 | 172.70 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 725.00 | 171.50 | 178.20 | 174.85 | 188.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 727.50 | 174.10 | 180.80 | 177.45 | 191.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:13 PM EST |
| 730.00 | 176.95 | 183.45 | 180.20 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 732.50 | 179.15 | 185.80 | 182.48 | % | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 735.00 | 181.85 | 188.45 | 185.15 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 737.50 | 184.25 | 190.80 | 187.53 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 740.00 | 186.90 | 193.45 | 190.18 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 742.50 | 189.45 | 195.65 | 192.55 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 745.00 | 191.90 | 198.45 | 195.18 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 747.50 | 194.35 | 200.80 | 197.58 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 750.00 | 196.70 | 203.45 | 200.08 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 755.00 | 202.00 | 208.25 | 205.13 | % | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 760.00 | 206.40 | 213.15 | 209.78 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 765.00 | 212.00 | 218.15 | 215.08 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 770.00 | 216.90 | 223.45 | 220.18 | 216.02 | % | 0.29 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:13 PM EST | |
| 775.00 | 221.40 | 228.15 | 224.78 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 780.00 | 226.60 | 233.15 | 229.88 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 785.00 | 231.95 | 238.15 | 235.05 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 790.00 | 236.55 | 243.45 | 240.00 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 795.00 | 241.95 | 248.15 | 245.05 | % | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 800.00 | 246.90 | 253.15 | 250.03 | % | 0.31 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 805.00 | 251.40 | 258.15 | 254.78 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 810.00 | 256.85 | 263.15 | 260.00 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 815.00 | 261.65 | 268.15 | 264.90 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 820.00 | 266.80 | 273.15 | 269.98 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 825.00 | 271.40 | 278.15 | 274.78 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 830.00 | 276.40 | 283.15 | 279.78 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 835.00 | 281.40 | 288.15 | 284.78 | 227.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:13 PM EST |
| 840.00 | 286.60 | 293.15 | 289.88 | % | 0.35 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST | |||
| 845.00 | 291.70 | 298.45 | 295.08 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:13 PM EST |