Options Chain for META PLATFORMS INC CL A (META) - $556.71 as of 8/3/2026 2:41:33 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 | 190.00 | 196.90 | 193.45 | % | 0.48 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 405.00 | 185.00 | 191.90 | 188.45 | % | 0.47 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 410.00 | 180.00 | 186.90 | 183.45 | % | 0.45 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 415.00 | 175.00 | 181.90 | 178.45 | % | 0.43 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 420.00 | 170.00 | 176.90 | 173.45 | 112.23 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 425.00 | 165.00 | 171.90 | 168.45 | 107.25 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 430.00 | 160.00 | 166.95 | 163.48 | 101.36 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 435.00 | 155.00 | 161.95 | 158.48 | 96.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 440.00 | 150.00 | 156.95 | 153.48 | 92.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 445.00 | 145.00 | 151.95 | 148.48 | 87.45 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 450.00 | 140.00 | 146.95 | 143.48 | % | 0.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 460.00 | 130.05 | 136.95 | 133.50 | 69.79 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 465.00 | 125.05 | 131.75 | 128.40 | 66.90 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 470.00 | 120.05 | 126.75 | 123.40 | 62.00 | 0.00 | 0.00% | 0.26 | 0 | 25 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 475.00 | 115.05 | 121.75 | 118.40 | 59.62 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 477.50 | 112.55 | 119.25 | 115.90 | % | 0.24 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 480.00 | 110.05 | 116.75 | 113.40 | 71.36 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 482.50 | 107.55 | 114.25 | 110.90 | 49.98 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 485.00 | 105.05 | 111.95 | 108.50 | 66.37 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 487.50 | 102.55 | 109.45 | 106.00 | 45.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 490.00 | 100.05 | 106.95 | 103.50 | 104.06 | +5.17 | +5.23% | 0.21 | 2 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 492.50 | 97.55 | 104.45 | 101.00 | 101.64 | % | 0.21 | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST | |
| 495.00 | 95.05 | 101.95 | 98.50 | 107.71 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:59:10 PM EST |
| 497.50 | 92.55 | 99.45 | 96.00 | 36.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 500.00 | 90.05 | 96.80 | 93.43 | 89.95 | +40.95 | +83.58% | 0.19 | 6 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 502.50 | 87.55 | 94.40 | 90.98 | 93.74 | % | 0.18 | 6 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST | |
| 505.00 | 86.10 | 91.95 | 89.03 | 88.98 | -0.33 | -0.37% | 0.18 | 4 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 507.50 | 83.55 | 89.25 | 86.40 | 89.04 | +44.04 | +97.87% | 0.17 | 3 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 510.00 | 79.85 | 86.75 | 83.30 | 86.64 | +45.16 | +108.88% | 0.16 | 4 | 38 | 1.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 512.50 | 77.55 | 84.25 | 80.90 | 81.15 | +56.78 | +233.00% | 0.16 | 50 | 53 | 1.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 515.00 | 75.80 | 81.60 | 78.70 | 78.67 | +56.15 | +249.34% | 0.15 | 52 | 58 | 1.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 517.50 | 72.55 | 79.25 | 75.90 | 79.01 | +47.61 | +151.63% | 0.15 | 2 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 520.00 | 70.10 | 76.80 | 73.45 | 76.61 | +42.87 | +127.06% | 0.14 | 5 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 522.50 | 67.60 | 74.30 | 70.95 | 71.53 | +53.08 | +287.70% | 0.14 | 2 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 525.00 | 65.10 | 71.80 | 68.45 | 68.62 | +48.90 | +247.98% | 0.13 | 8 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 527.50 | 62.60 | 68.25 | 65.43 | 66.60 | +41.95 | +170.19% | 0.12 | 2 | 32 | 1.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 530.00 | 60.90 | 65.10 | 63.00 | 63.04 | +37.99 | +151.66% | 0.12 | 31 | 118 | 1.10 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 532.50 | 57.60 | 62.70 | 60.15 | 63.22 | +37.22 | +143.16% | 0.11 | 5 | 44 | 1.02 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 535.00 | 56.10 | 60.95 | 58.53 | 58.31 | +33.76 | +137.52% | 0.11 | 29 | 157 | 1.23 | 0.99 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 537.50 | 53.55 | 58.30 | 55.93 | 56.45 | +38.75 | +218.93% | 0.10 | 30 | 42 | 0.98 | 0.99 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 540.00 | 51.30 | 53.35 | 52.33 | 53.18 | +31.68 | +147.35% | 0.10 | 35 | 188 | 0.93 | 0.99 | 0.00 | -0.14 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 542.50 | 48.30 | 52.85 | 50.58 | 53.70 | +34.11 | +174.12% | 0.09 | 25 | 132 | 0.92 | 0.98 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 545.00 | 45.20 | 50.20 | 47.70 | 47.00 | +29.18 | +163.75% | 0.09 | 15 | 118 | 0.90 | 0.98 | 0.00 | -0.22 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 547.50 | 42.75 | 49.45 | 46.10 | 43.07 | +28.07 | +187.14% | 0.08 | 17 | 66 | 1.05 | 0.98 | 0.00 | -0.26 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 550.00 | 41.30 | 45.25 | 43.28 | 43.94 | +30.31 | +222.38% | 0.08 | 194 | 228 | 0.86 | 0.97 | 0.00 | -0.33 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 552.50 | 39.05 | 43.10 | 41.08 | 38.68 | +26.68 | +222.34% | 0.07 | 43 | 130 | 0.84 | 0.96 | 0.00 | -0.39 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 555.00 | 37.00 | 40.40 | 38.70 | 38.51 | +26.72 | +226.64% | 0.07 | 102 | 183 | 0.79 | 0.96 | 0.00 | -0.46 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 557.50 | 34.10 | 38.05 | 36.08 | 36.35 | +26.70 | +276.69% | 0.06 | 114 | 150 | 0.80 | 0.94 | 0.00 | -0.58 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 560.00 | 32.10 | 35.25 | 33.68 | 33.77 | +25.32 | +299.65% | 0.06 | 438 | 328 | 0.67 | 0.93 | 0.01 | -0.67 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 562.50 | 29.45 | 33.25 | 31.35 | 31.47 | +23.97 | +319.60% | 0.06 | 72 | 111 | 0.67 | 0.92 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 565.00 | 27.20 | 30.60 | 28.90 | 29.00 | +21.85 | +305.60% | 0.05 | 187 | 158 | 0.68 | 0.91 | 0.01 | -0.85 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 567.50 | 23.55 | 29.15 | 26.35 | 25.10 | +20.10 | +402.00% | 0.05 | 69 | 71 | 0.62 | 0.89 | 0.01 | -0.96 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 570.00 | 23.20 | 26.60 | 24.90 | 24.77 | +19.72 | +390.50% | 0.04 | 566 | 219 | 0.62 | 0.87 | 0.01 | -1.08 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 572.50 | 21.55 | 22.70 | 22.13 | 22.55 | +18.05 | +401.12% | 0.04 | 72 | 39 | 0.49 | 0.84 | 0.01 | -1.21 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 575.00 | 19.45 | 20.65 | 20.05 | 20.42 | +16.07 | +369.43% | 0.03 | 1,022 | 92 | 0.49 | 0.81 | 0.01 | -1.35 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 577.50 | 17.60 | 18.55 | 18.08 | 19.00 | +15.74 | +482.83% | 0.03 | 187 | 67 | 0.51 | 0.78 | 0.01 | -1.49 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 580.00 | 15.85 | 16.70 | 16.28 | 16.95 | +14.25 | +527.78% | 0.03 | 868 | 244 | 0.48 | 0.74 | 0.01 | -1.63 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 582.50 | 13.90 | 14.85 | 14.38 | 14.05 | +11.73 | +505.61% | 0.02 | 295 | 65 | 0.50 | 0.70 | 0.02 | -1.76 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 585.00 | 12.35 | 13.35 | 12.85 | 13.45 | +11.41 | +559.32% | 0.02 | 793 | 132 | 0.50 | 0.66 | 0.02 | -1.88 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 587.50 | 10.85 | 11.80 | 11.33 | 11.88 | +10.15 | +586.71% | 0.02 | 372 | 63 | 0.50 | 0.61 | 0.02 | -1.98 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 590.00 | 9.45 | 10.00 | 9.73 | 10.25 | +8.79 | +602.06% | 0.02 | 2,860 | 155 | 0.50 | 0.57 | 0.02 | -2.05 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 592.50 | 8.35 | 9.05 | 8.70 | 9.00 | +7.67 | +576.70% | 0.01 | 1,154 | 79 | 0.49 | 0.52 | 0.02 | -2.10 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 595.00 | 7.15 | 7.90 | 7.53 | 7.39 | +6.40 | +646.47% | 0.01 | 1,988 | 286 | 0.49 | 0.48 | 0.02 | -2.11 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 597.50 | 6.20 | 6.70 | 6.45 | 6.42 | +5.69 | +779.46% | 0.01 | 1,171 | 352 | 0.49 | 0.43 | 0.02 | -2.10 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 600.00 | 5.30 | 5.60 | 5.45 | 5.45 | +4.67 | +598.72% | 0.01 | 6,456 | 855 | 0.49 | 0.39 | 0.02 | -2.05 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 602.50 | 4.50 | 4.95 | 4.73 | 4.61 | +3.95 | +598.49% | 0.01 | 1,047 | 225 | 0.49 | 0.35 | 0.02 | -1.98 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 605.00 | 3.80 | 4.05 | 3.93 | 3.90 | +3.31 | +561.02% | 0.01 | 2,016 | 788 | 0.50 | 0.31 | 0.02 | -1.89 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 607.50 | 3.20 | 3.80 | 3.50 | 3.32 | +2.81 | +550.98% | 0.01 | 841 | 442 | 0.49 | 0.27 | 0.02 | -1.79 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 610.00 | 2.67 | 2.78 | 2.73 | 2.76 | +2.26 | +452.00% | 0.00 | 2,947 | 581 | 0.49 | 0.23 | 0.01 | -1.67 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 612.50 | 2.23 | 2.46 | 2.35 | 2.04 | +1.56 | +325.00% | 0.00 | 548 | 296 | 0.50 | 0.20 | 0.01 | -1.54 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 615.00 | 1.84 | 2.03 | 1.94 | 2.00 | +1.39 | +227.87% | 0.00 | 837 | 73 | 0.50 | 0.17 | 0.01 | -1.42 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 617.50 | 1.52 | 1.67 | 1.60 | 1.65 | +1.38 | +511.12% | 0.00 | 259 | 10 | 0.51 | 0.15 | 0.01 | -1.30 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 620.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.94 | +261.12% | 0.00 | 2,373 | 78 | 0.51 | 0.13 | 0.01 | -1.19 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 622.50 | 1.06 | 1.21 | 1.14 | 1.09 | +0.87 | +395.46% | 0.00 | 425 | 10 | 0.52 | 0.11 | 0.01 | -1.09 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 625.00 | 0.89 | 1.01 | 0.95 | 1.00 | +0.67 | +203.03% | 0.00 | 1,099 | 54 | 0.52 | 0.10 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 627.50 | 0.72 | 0.88 | 0.80 | 0.80 | +0.61 | +321.06% | 0.00 | 1,433 | 19 | 0.53 | 0.08 | 0.01 | -0.91 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 630.00 | 0.63 | 0.70 | 0.67 | 0.66 | +0.42 | +175.00% | 0.00 | 1,570 | 75 | 0.53 | 0.07 | 0.01 | -0.80 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 632.50 | 0.53 | 0.60 | 0.57 | 0.58 | +0.31 | +114.82% | 0.00 | 698 | 11 | 0.54 | 0.06 | 0.01 | -0.69 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 635.00 | 0.46 | 0.57 | 0.52 | 0.51 | +0.22 | +75.87% | 0.00 | 1,295 | 23 | 0.56 | 0.05 | 0.00 | -0.59 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 637.50 | 0.39 | 0.53 | 0.46 | 0.43 | +0.25 | +138.89% | 0.00 | 229 | 47 | 0.56 | 0.05 | 0.00 | -0.51 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 640.00 | 0.29 | 0.45 | 0.37 | 0.51 | +0.41 | +410.00% | 0.00 | 462 | 39 | 0.57 | 0.04 | 0.00 | -0.44 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 642.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.29 | +263.64% | 0.00 | 232 | 6 | 0.60 | 0.03 | 0.00 | -0.36 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 645.00 | 0.25 | 0.33 | 0.29 | 0.30 | +0.11 | +57.90% | 0.00 | 161 | 28 | 0.60 | 0.03 | 0.00 | -0.31 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 647.50 | 0.19 | 0.34 | 0.27 | 0.19 | +0.03 | +18.75% | 0.00 | 60 | 24 | 0.60 | 0.03 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 650.00 | 0.21 | 0.27 | 0.24 | 0.25 | +0.12 | +92.31% | 0.00 | 2,369 | 133 | 0.61 | 0.02 | 0.00 | -0.23 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 652.50 | 0.12 | 0.29 | 0.21 | 0.20 | +0.07 | +53.85% | 0.00 | 31 | 12 | 0.61 | 0.02 | 0.00 | -0.22 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 655.00 | 0.14 | 0.30 | 0.22 | 0.15 | +0.01 | +7.15% | 0.00 | 40 | 30 | 0.64 | 0.02 | 0.00 | -0.17 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 657.50 | 0.01 | 0.29 | 0.15 | 0.17 | +0.06 | +54.55% | 0.00 | 9 | 10 | 0.58 | 0.02 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 660.00 | 0.14 | 0.21 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 110 | 63 | 0.66 | 0.01 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 662.50 | 0.07 | 0.27 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 6 | 38 | 0.67 | 0.01 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 665.00 | 0.09 | 0.25 | 0.17 | 0.14 | +0.06 | +75.00% | 0.00 | 19 | 30 | 0.69 | 0.01 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 667.50 | 0.07 | 0.23 | 0.15 | 0.18 | +0.09 | +100.00% | 0.00 | 4 | 12 | 0.69 | 0.01 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 670.00 | 0.06 | 0.20 | 0.13 | 0.09 | -0.16 | -64.00% | 0.00 | 74 | 35 | 0.70 | 0.01 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 672.50 | 0.01 | 0.18 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 32 | 10 | 0.66 | 0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 675.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 44 | 167 | 0.71 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 677.50 | 0.01 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 16 | 4 | 0.68 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 680.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.09 | -60.00% | 0.00 | 28 | 103 | 0.74 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 682.50 | 0.03 | 0.18 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 28 | 0.76 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 685.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 10 | 14 | 0.75 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 687.50 | 0.01 | 0.19 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 690.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 692.50 | 0.01 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 35 | 0.77 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 695.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 697.50 | 0.01 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 2,061 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 700.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 134 | 207 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 702.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 705.00 | 0.01 | 0.06 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 707.50 | 0.01 | 0.10 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 710.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 712.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 715.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 717.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.11 | +1,100.00% | 0.00 | 45 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 722.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.17 | -89.48% | 0.00 | 15 | 594 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 725.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 727.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 730.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 732.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 735.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 737.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 740.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 136 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 742.50 | 0.00 | 1.18 | 0.59 | 0.17 | +0.05 | +41.67% | 0.00 | 11 | 104 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 745.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 747.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 402 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 765.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 775.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 57 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:59:10 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:59:10 PM EST |
| 835.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:59:10 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:59:10 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 2:59:10 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 | 8 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 23 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 12 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.53 | +0.51 | +2,550.00% | 0.00 | 8 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 425.00 | 0.00 | 1.38 | 0.69 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.25 | -89.29% | 0.00 | 9 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 445.00 | 0.00 | 1.20 | 0.60 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 52 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 268 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 40 | 2.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 37 | 2.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | 0.02 | -0.10 | -83.34% | 0.00 | 5 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 9 | 85 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 482.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.28 | -90.33% | 0.00 | 5 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 12 | 87 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 487.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 4 | 501 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 490.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 159 | 116 | 0.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 492.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 15 | 411 | 1.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 10 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 497.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.17 | -70.84% | 0.00 | 61 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 188 | 363 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 502.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.29 | -87.88% | 0.00 | 9 | 782 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 505.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.33 | -86.85% | 0.00 | 145 | 375 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 507.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.34 | -87.18% | 0.00 | 49 | 132 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 510.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.31 | -81.58% | 0.00 | 67 | 198 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 512.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.47 | -95.92% | 0.00 | 63 | 182 | 0.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 515.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.35 | -89.75% | 0.00 | 100 | 420 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 517.50 | 0.02 | 0.09 | 0.06 | 0.07 | -0.77 | -91.67% | 0.00 | 93 | 132 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 520.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.76 | -95.00% | 0.00 | 429 | 254 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 522.50 | 0.03 | 0.14 | 0.09 | 0.06 | -0.85 | -93.41% | 0.00 | 97 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 525.00 | 0.06 | 0.11 | 0.09 | 0.07 | -1.21 | -94.54% | 0.00 | 186 | 117 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 527.50 | 0.01 | 0.12 | 0.07 | 0.07 | -2.11 | -96.79% | 0.00 | 106 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 530.00 | 0.03 | 0.12 | 0.08 | 0.08 | -1.55 | -95.10% | 0.00 | 318 | 253 | 0.63 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 532.50 | 0.06 | 0.15 | 0.11 | 0.10 | -1.90 | -95.00% | 0.00 | 240 | 120 | 0.63 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 535.00 | 0.05 | 0.15 | 0.10 | 0.10 | -2.30 | -95.84% | 0.00 | 139 | 146 | 0.60 | -0.01 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 537.50 | 0.07 | 0.16 | 0.12 | 0.09 | -2.87 | -96.96% | 0.00 | 596 | 485 | 0.59 | -0.01 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 540.00 | 0.11 | 0.19 | 0.15 | 0.15 | -3.33 | -95.69% | 0.00 | 804 | 539 | 0.59 | -0.01 | 0.00 | -0.14 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 542.50 | 0.08 | 0.25 | 0.17 | 0.17 | -4.49 | -96.36% | 0.00 | 151 | 70 | 0.59 | -0.02 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 545.00 | 0.14 | 0.26 | 0.20 | 0.20 | -4.80 | -96.00% | 0.00 | 247 | 249 | 0.56 | -0.02 | 0.00 | -0.22 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 547.50 | 0.22 | 0.27 | 0.25 | 0.23 | -7.27 | -96.94% | 0.00 | 115 | 52 | 0.56 | -0.02 | 0.00 | -0.26 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 550.00 | 0.25 | 0.58 | 0.42 | 0.28 | -6.40 | -95.81% | 0.00 | 1,385 | 130 | 0.54 | -0.03 | 0.00 | -0.33 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 552.50 | 0.28 | 0.39 | 0.34 | 0.33 | -9.89 | -96.78% | 0.00 | 258 | 65 | 0.53 | -0.04 | 0.00 | -0.39 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 555.00 | 0.33 | 0.46 | 0.40 | 0.38 | -8.37 | -95.66% | 0.00 | 610 | 28 | 0.53 | -0.04 | 0.00 | -0.46 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 557.50 | 0.43 | 0.64 | 0.54 | 0.48 | -15.83 | -97.06% | 0.00 | 1,129 | 62 | 0.51 | -0.06 | 0.00 | -0.58 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 560.00 | 0.61 | 0.69 | 0.65 | 0.65 | -14.05 | -95.58% | 0.00 | 9,946 | 161 | 0.51 | -0.07 | 0.01 | -0.67 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 562.50 | 0.69 | 0.85 | 0.77 | 0.88 | -15.52 | -94.64% | 0.00 | 108 | 1 | 0.50 | -0.08 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 565.00 | 0.91 | 1.14 | 1.03 | 0.94 | -13.56 | -93.52% | 0.00 | 475 | 38 | 0.49 | -0.09 | 0.01 | -0.85 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 567.50 | 1.16 | 1.40 | 1.28 | 1.18 | -15.37 | -92.87% | 0.00 | 213 | 16 | 0.49 | -0.11 | 0.01 | -0.96 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 570.00 | 1.51 | 1.61 | 1.56 | 1.61 | -26.49 | -94.27% | 0.00 | 1,309 | 52 | 0.48 | -0.13 | 0.01 | -1.08 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 572.50 | 1.86 | 2.00 | 1.93 | 1.89 | -21.11 | -91.79% | 0.00 | 298 | 50 | 0.48 | -0.16 | 0.01 | -1.21 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 575.00 | 2.30 | 2.50 | 2.40 | 2.35 | -22.55 | -90.57% | 0.00 | 579 | 13 | 0.48 | -0.19 | 0.01 | -1.35 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 577.50 | 2.90 | 3.05 | 2.98 | 2.98 | -29.02 | -90.69% | 0.01 | 246 | 4 | 0.49 | -0.22 | 0.01 | -1.49 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 580.00 | 3.35 | 3.70 | 3.53 | 3.59 | -20.71 | -85.23% | 0.01 | 2,601 | 434 | 0.48 | -0.26 | 0.01 | -1.63 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 582.50 | 4.00 | 4.50 | 4.25 | 4.05 | -32.40 | -88.89% | 0.01 | 181 | 18 | 0.48 | -0.30 | 0.02 | -1.76 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 585.00 | 4.80 | 5.45 | 5.13 | 5.05 | -34.33 | -87.18% | 0.01 | 1,872 | 15 | 0.47 | -0.34 | 0.02 | -1.88 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 587.50 | 5.65 | 6.30 | 5.98 | 5.90 | -34.10 | -85.25% | 0.01 | 389 | 25 | 0.47 | -0.39 | 0.02 | -1.98 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 590.00 | 6.85 | 7.40 | 7.13 | 7.10 | -32.11 | -81.90% | 0.01 | 1,227 | 113 | 0.47 | -0.43 | 0.02 | -2.05 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 592.50 | 7.95 | 8.85 | 8.40 | 8.20 | -34.46 | -80.78% | 0.01 | 825 | 36 | 0.46 | -0.48 | 0.02 | -2.10 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 595.00 | 9.30 | 10.00 | 9.65 | 9.30 | -40.80 | -81.44% | 0.02 | 2,552 | 194 | 0.46 | -0.52 | 0.02 | -2.11 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 597.50 | 10.60 | 11.45 | 11.03 | 10.49 | -44.14 | -80.80% | 0.02 | 54 | 43 | 0.46 | -0.57 | 0.02 | -2.10 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 600.00 | 12.50 | 13.00 | 12.75 | 12.25 | -29.30 | -70.52% | 0.02 | 245 | 535 | 0.47 | -0.61 | 0.02 | -2.05 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 602.50 | 14.00 | 15.00 | 14.50 | 16.85 | -34.10 | -66.93% | 0.02 | 161 | 36 | 0.46 | -0.65 | 0.02 | -1.98 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 605.00 | 15.85 | 16.75 | 16.30 | 16.20 | -39.33 | -70.83% | 0.03 | 294 | 115 | 0.47 | -0.69 | 0.02 | -1.89 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 607.50 | 17.70 | 18.50 | 18.10 | 19.85 | -35.15 | -63.91% | 0.03 | 10 | 7 | 0.46 | -0.73 | 0.02 | -1.79 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 610.00 | 19.65 | 20.50 | 20.08 | 18.90 | -34.72 | -64.76% | 0.03 | 15 | 276 | 0.46 | -0.77 | 0.01 | -1.67 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 612.50 | 21.65 | 22.70 | 22.18 | 21.77 | -39.96 | -64.74% | 0.04 | 10 | 7 | 0.46 | -0.80 | 0.01 | -1.54 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 615.00 | 23.70 | 24.90 | 24.30 | 23.85 | -58.51 | -71.05% | 0.04 | 4 | 1 | 0.49 | -0.83 | 0.01 | -1.42 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 617.50 | 24.05 | 29.05 | 26.55 | 35.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.85 | 0.01 | -1.30 | 7/23/2026 | 8/3/2026 2:59:10 PM EST |
| 620.00 | 26.10 | 30.90 | 28.50 | 38.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -0.87 | 0.01 | -1.19 | 7/23/2026 | 8/3/2026 2:59:10 PM EST |
| 622.50 | 28.55 | 33.60 | 31.08 | 91.83 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.75 | -0.89 | 0.01 | -1.09 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 625.00 | 30.70 | 35.95 | 33.33 | 50.92 | -23.24 | -31.34% | 0.05 | 2 | 15 | 0.77 | -0.90 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 627.50 | 32.75 | 38.35 | 35.55 | 37.00 | -57.78 | -60.97% | 0.06 | 1 | 0 | 0.92 | -0.92 | 0.01 | -0.91 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 630.00 | 34.25 | 41.20 | 37.73 | 79.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.95 | -0.93 | 0.01 | -0.80 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 632.50 | 37.55 | 43.55 | 40.55 | % | 0.06 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.69 | 8/3/2026 2:59:10 PM EST | |||
| 635.00 | 39.80 | 46.50 | 43.15 | 83.54 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.01 | -0.95 | 0.00 | -0.59 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 637.50 | 42.25 | 48.55 | 45.40 | 30.84 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.51 | 7/22/2026 | 8/3/2026 2:59:10 PM EST |
| 640.00 | 43.80 | 50.90 | 47.35 | 48.00 | -10.81 | -18.39% | 0.07 | 40 | 0 | 1.07 | -0.96 | 0.00 | -0.44 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 642.50 | 47.20 | 53.40 | 50.30 | % | 0.08 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.36 | 8/3/2026 2:59:10 PM EST | |||
| 645.00 | 49.55 | 55.40 | 52.48 | 54.48 | -45.24 | -45.37% | 0.08 | 3 | 11 | 1.13 | -0.97 | 0.00 | -0.31 | 8/3/2026 | 8/3/2026 2:59:10 PM EST |
| 647.50 | 52.20 | 58.40 | 55.30 | % | 0.09 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.29 | 8/3/2026 2:59:10 PM EST | |||
| 650.00 | 54.65 | 60.70 | 57.68 | 66.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.23 | 7/29/2026 | 8/3/2026 2:59:10 PM EST |
| 652.50 | 57.10 | 63.25 | 60.18 | % | 0.09 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.22 | 8/3/2026 2:59:10 PM EST | |||
| 655.00 | 59.45 | 65.70 | 62.58 | 120.24 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.17 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 657.50 | 62.05 | 68.20 | 65.13 | % | 0.10 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.16 | 8/3/2026 2:59:10 PM EST | |||
| 660.00 | 64.55 | 70.80 | 67.68 | 67.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.12 | 7/24/2026 | 8/3/2026 2:59:10 PM EST |
| 662.50 | 67.10 | 73.20 | 70.15 | % | 0.11 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.10 | 8/3/2026 2:59:10 PM EST | |||
| 665.00 | 69.45 | 75.40 | 72.43 | % | 0.11 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.08 | 8/3/2026 2:59:10 PM EST | |||
| 667.50 | 71.95 | 77.85 | 74.90 | % | 0.11 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.07 | 8/3/2026 2:59:10 PM EST | |||
| 670.00 | 74.50 | 80.70 | 77.60 | % | 0.12 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.06 | 8/3/2026 2:59:10 PM EST | |||
| 672.50 | 76.90 | 83.10 | 80.00 | % | 0.12 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.05 | 8/3/2026 2:59:10 PM EST | |||
| 675.00 | 78.40 | 85.80 | 82.10 | 138.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.04 | 7/30/2026 | 8/3/2026 2:59:10 PM EST |
| 677.50 | 81.95 | 88.10 | 85.03 | % | 0.13 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 8/3/2026 2:59:10 PM EST | |||
| 680.00 | 84.45 | 90.60 | 87.53 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 8/3/2026 2:59:10 PM EST | |||
| 682.50 | 86.90 | 93.10 | 90.00 | % | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 8/3/2026 2:59:10 PM EST | |||
| 685.00 | 89.45 | 95.75 | 92.60 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/3/2026 2:59:10 PM EST | |||
| 687.50 | 91.75 | 98.55 | 95.15 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/3/2026 2:59:10 PM EST | |||
| 690.00 | 94.65 | 100.75 | 97.70 | % | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 8/3/2026 2:59:10 PM EST | |||
| 692.50 | 96.95 | 102.80 | 99.88 | 100.21 | % | 0.14 | 2 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 2:59:10 PM EST | |
| 695.00 | 99.25 | 105.55 | 102.40 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 697.50 | 102.00 | 108.05 | 105.03 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 700.00 | 104.45 | 110.55 | 107.50 | 153.18 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 702.50 | 107.10 | 113.05 | 110.08 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 705.00 | 109.65 | 115.55 | 112.60 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 707.50 | 111.90 | 118.05 | 114.98 | % | 0.16 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 710.00 | 114.50 | 120.75 | 117.63 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 712.50 | 117.00 | 123.05 | 120.03 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 715.00 | 119.70 | 125.75 | 122.73 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 717.50 | 121.10 | 128.05 | 124.58 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 720.00 | 123.65 | 130.50 | 127.08 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 722.50 | 126.10 | 133.05 | 129.58 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 725.00 | 129.45 | 135.55 | 132.50 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 727.50 | 131.60 | 138.05 | 134.83 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 730.00 | 134.45 | 140.55 | 137.50 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 732.50 | 136.95 | 143.05 | 140.00 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 735.00 | 139.45 | 145.55 | 142.50 | % | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 737.50 | 141.80 | 148.05 | 144.93 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 740.00 | 143.60 | 150.55 | 147.08 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 742.50 | 146.90 | 153.05 | 149.98 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 745.00 | 149.40 | 155.50 | 152.45 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 747.50 | 151.85 | 158.05 | 154.95 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 750.00 | 154.10 | 160.55 | 157.33 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 755.00 | 159.40 | 165.50 | 162.45 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 760.00 | 164.35 | 170.90 | 167.63 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 765.00 | 169.45 | 175.70 | 172.58 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 770.00 | 174.45 | 180.55 | 177.50 | % | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 775.00 | 179.45 | 185.70 | 182.58 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 780.00 | 184.45 | 190.75 | 187.60 | 229.16 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 785.00 | 189.45 | 195.70 | 192.58 | % | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 790.00 | 194.45 | 200.55 | 197.50 | 234.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:59:10 PM EST |
| 795.00 | 199.45 | 205.55 | 202.50 | % | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 800.00 | 204.45 | 210.55 | 207.50 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 805.00 | 209.45 | 215.55 | 212.50 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 810.00 | 214.45 | 220.55 | 217.50 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 815.00 | 219.45 | 225.70 | 222.58 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 820.00 | 224.45 | 230.50 | 227.48 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 825.00 | 229.40 | 235.55 | 232.48 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 830.00 | 234.45 | 240.65 | 237.55 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 835.00 | 239.45 | 245.70 | 242.58 | % | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 840.00 | 244.40 | 250.55 | 247.48 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST | |||
| 845.00 | 249.45 | 255.65 | 252.55 | % | 0.30 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:59:10 PM EST |