Options Chain for META PLATFORMS INC CL A (META) - $589.10 as of 8/7/2026 4:45:00 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 | 189.25 | 196.05 | 192.65 | % | 0.48 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 405.00 | 184.25 | 191.05 | 187.65 | % | 0.46 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 410.00 | 179.25 | 186.05 | 182.65 | % | 0.45 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 415.00 | 174.25 | 181.05 | 177.65 | % | 0.43 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 420.00 | 169.25 | 176.05 | 172.65 | % | 0.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 425.00 | 164.25 | 171.05 | 167.65 | % | 0.39 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 430.00 | 159.25 | 166.40 | 162.83 | % | 0.38 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 435.00 | 154.25 | 161.40 | 157.83 | 96.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:59:11 PM EST |
| 440.00 | 149.25 | 156.05 | 152.65 | % | 0.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 445.00 | 144.25 | 151.05 | 147.65 | 144.43 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 450.00 | 139.25 | 146.40 | 142.83 | 139.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 460.00 | 129.25 | 136.40 | 132.83 | 84.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 465.00 | 124.25 | 131.40 | 127.83 | 128.30 | +48.49 | +60.76% | 0.27 | 10 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 470.00 | 119.25 | 126.40 | 122.83 | 123.32 | +47.76 | +63.21% | 0.26 | 10 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 472.50 | 116.75 | 123.80 | 120.28 | 76.66 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 475.00 | 114.25 | 121.35 | 117.80 | 123.01 | +52.41 | +74.24% | 0.25 | 2 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 477.50 | 111.75 | 118.90 | 115.33 | 120.53 | +55.36 | +84.95% | 0.24 | 2 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 480.00 | 109.25 | 116.20 | 112.73 | 66.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 482.50 | 106.75 | 113.90 | 110.33 | 60.28 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 485.00 | 104.25 | 111.40 | 107.83 | 112.70 | +8.40 | +8.06% | 0.22 | 2 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 487.50 | 101.75 | 108.80 | 105.28 | 110.22 | +8.41 | +8.26% | 0.22 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 490.00 | 99.25 | 106.30 | 102.78 | % | 0.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 492.50 | 96.75 | 103.80 | 100.28 | 96.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 495.00 | 94.25 | 101.30 | 97.78 | 94.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 497.50 | 91.75 | 98.80 | 95.28 | 94.17 | % | 0.19 | 10 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST | |
| 500.00 | 89.25 | 96.30 | 92.78 | 91.69 | +2.58 | +2.90% | 0.19 | 10 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 502.50 | 86.80 | 93.80 | 90.30 | 86.62 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 505.00 | 84.30 | 91.30 | 87.80 | 87.97 | +3.72 | +4.42% | 0.17 | 2 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 507.50 | 81.80 | 88.80 | 85.30 | 85.49 | +3.72 | +4.55% | 0.17 | 2 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 510.00 | 79.30 | 86.30 | 82.80 | 87.82 | +33.23 | +60.88% | 0.16 | 2 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 512.50 | 76.80 | 83.80 | 80.30 | 85.33 | +44.93 | +111.22% | 0.16 | 2 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 515.00 | 74.30 | 81.30 | 77.80 | 74.47 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 517.50 | 71.80 | 78.85 | 75.33 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.27 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 520.00 | 69.30 | 74.85 | 72.08 | 71.43 | +7.67 | +12.03% | 0.14 | 3 | 149 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 522.50 | 66.80 | 73.50 | 70.15 | 68.37 | +2.15 | +3.25% | 0.13 | 16 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 525.00 | 64.30 | 71.35 | 67.83 | 65.89 | +2.14 | +3.36% | 0.13 | 16 | 80 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 527.50 | 61.80 | 68.85 | 65.33 | 70.90 | +8.93 | +14.41% | 0.12 | 2 | 30 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 530.00 | 59.60 | 66.35 | 62.98 | 68.42 | +8.48 | +14.15% | 0.12 | 2 | 40 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 532.50 | 56.80 | 63.85 | 60.33 | 55.21 | 0.00 | 0.00% | 0.11 | 0 | 87 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 535.00 | 54.30 | 61.10 | 57.70 | 54.85 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 537.50 | 51.80 | 58.40 | 55.10 | 56.10 | +3.75 | +7.17% | 0.10 | 24 | 78 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 540.00 | 50.80 | 56.00 | 53.40 | 52.40 | +2.45 | +4.91% | 0.10 | 25 | 67 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 542.50 | 47.00 | 52.40 | 49.70 | 47.10 | -0.40 | -0.85% | 0.09 | 13 | 64 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 545.00 | 45.15 | 50.50 | 47.83 | 51.17 | +6.09 | +13.51% | 0.09 | 12 | 44 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 547.50 | 41.90 | 47.75 | 44.83 | 42.27 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 550.00 | 40.05 | 42.75 | 41.40 | 41.75 | +2.74 | +7.03% | 0.08 | 50 | 94 | 0.61 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 552.50 | 37.15 | 42.25 | 39.70 | 44.20 | +6.85 | +18.34% | 0.07 | 29 | 48 | 0.61 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 555.00 | 35.75 | 38.85 | 37.30 | 38.11 | +3.38 | +9.74% | 0.07 | 14 | 85 | 0.68 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 557.50 | 32.05 | 37.65 | 34.85 | 37.00 | +2.99 | +8.80% | 0.06 | 1 | 29 | 0.74 | 0.98 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 560.00 | 30.70 | 34.45 | 32.58 | 32.31 | +1.54 | +5.01% | 0.06 | 24 | 50 | 0.60 | 0.98 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 562.50 | 29.10 | 30.65 | 29.88 | 29.82 | +2.95 | +10.98% | 0.05 | 21 | 103 | 0.52 | 0.97 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 565.00 | 26.30 | 28.05 | 27.18 | 28.05 | +2.67 | +10.52% | 0.05 | 28 | 66 | 0.46 | 0.96 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 567.50 | 24.25 | 27.05 | 25.65 | 24.84 | +1.51 | +6.48% | 0.05 | 5 | 99 | 0.43 | 0.94 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 570.00 | 20.80 | 23.50 | 22.15 | 22.69 | +2.04 | +9.88% | 0.04 | 29 | 52 | 0.41 | 0.92 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 572.50 | 17.85 | 22.65 | 20.25 | 19.60 | +1.00 | +5.38% | 0.04 | 5 | 16 | 0.41 | 0.91 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 575.00 | 17.05 | 18.55 | 17.80 | 17.45 | -0.80 | -4.39% | 0.03 | 39 | 95 | 0.32 | 0.88 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 577.50 | 14.95 | 17.05 | 16.00 | 14.10 | -0.46 | -3.16% | 0.03 | 38 | 24 | 0.27 | 0.85 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 580.00 | 12.80 | 13.70 | 13.25 | 14.23 | +0.53 | +3.87% | 0.02 | 340 | 99 | 0.26 | 0.80 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 582.50 | 10.95 | 11.65 | 11.30 | 11.67 | -0.63 | -5.13% | 0.02 | 70 | 139 | 0.25 | 0.75 | 0.03 | -0.66 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 585.00 | 8.80 | 9.75 | 9.28 | 9.76 | -0.81 | -7.67% | 0.02 | 170 | 208 | 0.25 | 0.69 | 0.03 | -0.72 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 587.50 | 7.45 | 8.10 | 7.78 | 8.58 | -0.42 | -4.67% | 0.01 | 252 | 153 | 0.24 | 0.62 | 0.03 | -0.77 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 590.00 | 6.00 | 6.60 | 6.30 | 6.30 | -1.66 | -20.86% | 0.01 | 1,668 | 308 | 0.24 | 0.54 | 0.03 | -0.80 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 592.50 | 4.60 | 5.25 | 4.93 | 5.00 | -1.20 | -19.36% | 0.01 | 1,506 | 179 | 0.24 | 0.46 | 0.03 | -0.79 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 595.00 | 3.70 | 4.05 | 3.88 | 3.83 | -1.75 | -31.37% | 0.01 | 4,267 | 290 | 0.25 | 0.38 | 0.03 | -0.76 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 597.50 | 2.89 | 3.00 | 2.95 | 2.93 | -1.57 | -34.89% | 0.00 | 2,001 | 125 | 0.25 | 0.31 | 0.03 | -0.71 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 600.00 | 2.20 | 2.31 | 2.26 | 2.34 | -1.61 | -40.76% | 0.00 | 11,301 | 876 | 0.25 | 0.25 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 602.50 | 1.64 | 1.79 | 1.72 | 1.75 | -1.60 | -47.77% | 0.00 | 639 | 85 | 0.25 | 0.20 | 0.02 | -0.57 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 605.00 | 1.21 | 1.34 | 1.28 | 1.27 | -1.43 | -52.97% | 0.00 | 3,744 | 152 | 0.26 | 0.16 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 607.50 | 0.92 | 1.04 | 0.98 | 0.99 | -1.21 | -55.00% | 0.00 | 670 | 45 | 0.26 | 0.12 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 610.00 | 0.69 | 0.75 | 0.72 | 0.70 | -1.15 | -62.17% | 0.00 | 5,402 | 1,407 | 0.26 | 0.10 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 612.50 | 0.53 | 0.62 | 0.58 | 0.58 | -0.78 | -57.36% | 0.00 | 554 | 345 | 0.27 | 0.08 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 615.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.90 | -68.19% | 0.00 | 1,369 | 344 | 0.27 | 0.07 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 617.50 | 0.30 | 0.41 | 0.36 | 0.33 | -0.77 | -70.00% | 0.00 | 360 | 50 | 0.28 | 0.05 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 620.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.68 | -73.92% | 0.00 | 2,117 | 344 | 0.29 | 0.04 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 622.50 | 0.05 | 0.28 | 0.17 | 0.15 | -0.50 | -76.93% | 0.00 | 624 | 43 | 0.29 | 0.04 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 625.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.41 | -70.69% | 0.00 | 717 | 260 | 0.31 | 0.03 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 627.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.35 | -71.43% | 0.00 | 348 | 130 | 0.31 | 0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 630.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.30 | -71.43% | 0.00 | 920 | 335 | 0.33 | 0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 632.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.31 | -77.50% | 0.00 | 323 | 137 | 0.33 | 0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 635.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 113 | 244 | 0.35 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 637.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 58 | 105 | 0.37 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 640.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.21 | -72.42% | 0.00 | 324 | 284 | 0.39 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 642.50 | 0.03 | 0.11 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 26 | 30 | 0.40 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 645.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 23 | 99 | 0.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 647.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 13 | 44 | 0.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 650.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 109 | 2,748 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 652.50 | 0.01 | 0.14 | 0.08 | 0.16 | +0.02 | +14.29% | 0.00 | 9 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 655.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.05 | +45.46% | 0.00 | 3 | 47 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 657.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 660.00 | 0.03 | 0.05 | 0.04 | 0.12 | +0.02 | +20.00% | 0.00 | 30 | 46 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 662.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 19 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 665.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 44 | 54 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 667.50 | 0.01 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 670.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 21 | 47 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 672.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 675.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 15 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 677.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 680.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 126 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 682.50 | 0.00 | 0.05 | 0.03 | 0.15 | +0.02 | +15.39% | 0.00 | 13 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 685.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 687.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 690.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 692.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 697.50 | 0.00 | 4.15 | 2.08 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 702.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 707.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 710.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 712.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 717.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 722.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:11 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 727.50 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 732.50 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 737.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 53 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 742.50 | 0.00 | 3.20 | 1.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 81 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 747.50 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:59:11 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:11 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.13 | +433.34% | 0.00 | 8 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.06 | +60.00% | 0.00 | 3 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.07 | +70.00% | 0.00 | 11 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 810.00 | 0.00 | 4.25 | 2.13 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 815.00 | 0.00 | 4.25 | 2.13 | 0.13 | -0.05 | -27.78% | 0.00 | 3 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.06 | +60.00% | 0.00 | 6 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:59:11 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.12 | % | 0.00 | 4 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST | |
| 835.00 | 0.00 | 4.25 | 2.13 | 0.09 | +0.07 | +350.00% | 0.00 | 5 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 845.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.12 | +600.00% | 0.00 | 7 | 50 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.14 | +700.00% | 0.00 | 14 | 28 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.14 | +700.00% | 0.00 | 20 | 42 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.18 | +0.16 | +800.00% | 0.00 | 5 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 425.00 | 0.00 | 1.59 | 0.80 | 0.16 | +0.14 | +700.00% | 0.00 | 17 | 29 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 430.00 | 0.00 | 1.64 | 0.82 | 0.07 | +0.05 | +250.00% | 0.00 | 26 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 435.00 | 0.00 | 1.20 | 0.60 | 0.14 | +0.12 | +600.00% | 0.00 | 26 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 440.00 | 0.00 | 1.37 | 0.69 | 0.14 | +0.12 | +600.00% | 0.00 | 20 | 20 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.12 | +600.00% | 0.00 | 18 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 460.00 | 0.00 | 1.94 | 0.97 | 0.13 | +0.11 | +550.00% | 0.00 | 17 | 53 | 4.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 465.00 | 0.00 | 0.76 | 0.38 | 0.16 | +0.12 | +300.00% | 0.00 | 14 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 472.50 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 477.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 482.50 | 0.00 | 4.10 | 2.05 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 485.00 | 0.00 | 1.83 | 0.92 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 487.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 497.50 | 0.00 | 0.86 | 0.43 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 159 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 148 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 502.50 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 507.50 | 0.00 | 2.00 | 1.00 | 0.10 | +0.07 | +233.34% | 0.00 | 6 | 214 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 162 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 512.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 174 | 136 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 39 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 522.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 84 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 525.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 122 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 527.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 530.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 84 | 234 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 532.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 34 | 105 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 535.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 55 | 70 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 537.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 56 | 84 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 540.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 206 | 77 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 542.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 144 | 605 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 545.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 159 | 204 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 547.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 119 | 100 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 550.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 312 | 185 | 0.34 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 552.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.24 | -72.73% | 0.00 | 132 | 55 | 0.36 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 555.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 193 | 162 | 0.32 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 557.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 137 | 86 | 0.31 | -0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 560.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.54 | -81.82% | 0.00 | 336 | 303 | 0.30 | -0.02 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 562.50 | 0.13 | 0.18 | 0.16 | 0.13 | -0.82 | -86.32% | 0.00 | 234 | 64 | 0.31 | -0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 565.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.89 | -80.91% | 0.00 | 418 | 319 | 0.29 | -0.04 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 567.50 | 0.20 | 0.32 | 0.26 | 0.30 | -0.86 | -74.14% | 0.00 | 171 | 128 | 0.27 | -0.06 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 570.00 | 0.30 | 0.35 | 0.33 | 0.33 | -1.21 | -78.58% | 0.00 | 279 | 167 | 0.26 | -0.08 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 572.50 | 0.39 | 0.50 | 0.45 | 0.44 | -1.54 | -77.78% | 0.00 | 687 | 75 | 0.25 | -0.09 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 575.00 | 0.54 | 0.68 | 0.61 | 0.59 | -1.85 | -75.82% | 0.00 | 1,034 | 352 | 0.25 | -0.12 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 577.50 | 0.76 | 0.99 | 0.88 | 0.82 | -3.33 | -80.25% | 0.00 | 278 | 22 | 0.24 | -0.15 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 580.00 | 1.11 | 1.29 | 1.20 | 1.16 | -3.47 | -74.95% | 0.00 | 1,312 | 216 | 0.24 | -0.20 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 582.50 | 1.59 | 1.74 | 1.67 | 1.90 | -3.30 | -63.47% | 0.00 | 200 | 70 | 0.23 | -0.25 | 0.03 | -0.66 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 585.00 | 2.23 | 2.38 | 2.31 | 2.22 | -3.28 | -59.64% | 0.00 | 1,152 | 72 | 0.23 | -0.31 | 0.03 | -0.72 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 587.50 | 3.00 | 3.25 | 3.13 | 3.03 | -3.54 | -53.89% | 0.01 | 559 | 83 | 0.23 | -0.38 | 0.03 | -0.77 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 590.00 | 3.90 | 4.25 | 4.08 | 4.12 | -4.11 | -49.94% | 0.01 | 1,924 | 439 | 0.23 | -0.46 | 0.03 | -0.80 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 592.50 | 4.95 | 5.50 | 5.23 | 5.20 | -4.80 | -48.00% | 0.01 | 785 | 88 | 0.23 | -0.54 | 0.03 | -0.79 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 595.00 | 6.35 | 7.00 | 6.68 | 6.31 | -4.40 | -41.09% | 0.01 | 593 | 94 | 0.23 | -0.62 | 0.03 | -0.76 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 597.50 | 8.00 | 8.60 | 8.30 | 8.10 | -4.45 | -35.46% | 0.01 | 6,382 | 32 | 0.23 | -0.69 | 0.03 | -0.71 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 600.00 | 9.80 | 10.50 | 10.15 | 9.90 | -4.09 | -29.24% | 0.02 | 793 | 22 | 0.23 | -0.75 | 0.02 | -0.64 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 602.50 | 11.75 | 12.40 | 12.08 | 11.22 | -12.73 | -53.16% | 0.02 | 31 | 8 | 0.23 | -0.80 | 0.02 | -0.57 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 605.00 | 13.75 | 14.75 | 14.25 | 13.26 | -8.09 | -37.90% | 0.02 | 20 | 5 | 0.22 | -0.84 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 607.50 | 15.20 | 17.35 | 16.28 | 17.00 | -11.08 | -39.46% | 0.03 | 9 | 1 | 0.33 | -0.88 | 0.01 | -0.46 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 610.00 | 16.55 | 19.90 | 18.23 | 19.12 | -3.01 | -13.61% | 0.03 | 17 | 48 | 0.36 | -0.90 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 612.50 | 16.85 | 23.90 | 20.38 | 25.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | -0.92 | 0.01 | -0.36 | 8/3/2026 | 8/7/2026 2:59:11 PM EST |
| 615.00 | 21.65 | 24.85 | 23.25 | 24.25 | -4.65 | -16.09% | 0.04 | 20 | 17 | 0.42 | -0.93 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 617.50 | 23.45 | 26.55 | 25.00 | 23.16 | -18.90 | -44.94% | 0.04 | 17 | 2 | 0.48 | -0.95 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 620.00 | 26.25 | 29.65 | 27.95 | 37.48 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | -0.96 | 0.01 | -0.23 | 8/5/2026 | 8/7/2026 2:59:11 PM EST |
| 622.50 | 27.80 | 33.65 | 30.73 | 33.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.96 | 0.00 | -0.20 | 8/6/2026 | 8/7/2026 2:59:11 PM EST |
| 625.00 | 30.30 | 35.20 | 32.75 | 28.57 | -10.53 | -26.94% | 0.05 | 10 | 9 | 0.64 | -0.97 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 627.50 | 33.00 | 39.00 | 36.00 | 49.15 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.67 | -0.98 | 0.00 | -0.13 | 7/28/2026 | 8/7/2026 2:59:11 PM EST |
| 630.00 | 35.50 | 41.15 | 38.33 | 43.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.10 | 8/4/2026 | 8/7/2026 2:59:11 PM EST |
| 632.50 | 38.00 | 43.40 | 40.70 | % | 0.06 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.07 | 8/7/2026 2:59:11 PM EST | |||
| 635.00 | 40.55 | 46.00 | 43.28 | 103.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.75 | -0.99 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 2:59:11 PM EST |
| 637.50 | 42.60 | 48.20 | 45.40 | 42.00 | -5.71 | -11.97% | 0.07 | 9 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 640.00 | 45.50 | 50.80 | 48.15 | 41.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 2:59:11 PM EST |
| 642.50 | 47.60 | 53.85 | 50.73 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 8/7/2026 2:59:11 PM EST | |||
| 645.00 | 50.50 | 56.45 | 53.48 | 113.02 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 2:59:11 PM EST |
| 647.50 | 53.00 | 58.50 | 55.75 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/7/2026 2:59:11 PM EST | |||
| 650.00 | 55.45 | 60.80 | 58.13 | 52.98 | -47.29 | -47.17% | 0.09 | 3 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:11 PM EST |
| 652.50 | 59.85 | 61.35 | 60.60 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 655.00 | 61.00 | 65.80 | 63.40 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 657.50 | 63.10 | 68.30 | 65.70 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 660.00 | 64.95 | 71.00 | 67.98 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 662.50 | 67.85 | 73.70 | 70.78 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 665.00 | 70.90 | 76.85 | 73.88 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 667.50 | 72.95 | 78.70 | 75.83 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 670.00 | 75.05 | 80.80 | 77.93 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 672.50 | 78.00 | 83.50 | 80.75 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 675.00 | 80.50 | 86.15 | 83.33 | 85.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:59:11 PM EST |
| 677.50 | 82.55 | 88.50 | 85.53 | 87.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:59:11 PM EST |
| 680.00 | 85.50 | 91.00 | 88.25 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 682.50 | 88.00 | 93.70 | 90.85 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 685.00 | 90.50 | 96.20 | 93.35 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 687.50 | 92.90 | 98.50 | 95.70 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 690.00 | 95.50 | 101.00 | 98.25 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 692.50 | 97.90 | 103.50 | 100.70 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 695.00 | 100.40 | 106.15 | 103.28 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 697.50 | 102.65 | 108.90 | 105.78 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 700.00 | 105.45 | 111.00 | 108.23 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 702.50 | 107.60 | 113.50 | 110.55 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 705.00 | 110.45 | 116.00 | 113.23 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 707.50 | 112.60 | 118.60 | 115.60 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 710.00 | 115.50 | 121.00 | 118.25 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 712.50 | 118.00 | 123.50 | 120.75 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 715.00 | 120.50 | 125.80 | 123.15 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 717.50 | 122.95 | 128.65 | 125.80 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 720.00 | 125.45 | 130.80 | 128.13 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 722.50 | 127.65 | 133.70 | 130.68 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 725.00 | 130.45 | 136.20 | 133.33 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 727.50 | 133.00 | 138.65 | 135.83 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 730.00 | 135.10 | 140.80 | 137.95 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 732.50 | 138.00 | 143.75 | 140.88 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 735.00 | 140.50 | 145.80 | 143.15 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 737.50 | 142.90 | 148.70 | 145.80 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 740.00 | 145.50 | 150.80 | 148.15 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 742.50 | 147.90 | 153.50 | 150.70 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 745.00 | 150.40 | 156.00 | 153.20 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 747.50 | 153.00 | 158.65 | 155.83 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 750.00 | 155.45 | 161.25 | 158.35 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 755.00 | 160.45 | 166.00 | 163.23 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 760.00 | 165.50 | 171.00 | 168.25 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 765.00 | 170.45 | 175.80 | 173.13 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 770.00 | 175.45 | 181.00 | 178.23 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 775.00 | 180.50 | 185.80 | 183.15 | 182.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:11 PM EST |
| 780.00 | 185.50 | 191.00 | 188.25 | 187.73 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:11 PM EST |
| 785.00 | 190.15 | 196.25 | 193.20 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 790.00 | 195.50 | 201.00 | 198.25 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 795.00 | 200.50 | 205.80 | 203.15 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 800.00 | 205.50 | 211.25 | 208.38 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 805.00 | 210.50 | 215.80 | 213.15 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 810.00 | 215.45 | 221.25 | 218.35 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 815.00 | 220.10 | 226.00 | 223.05 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 820.00 | 225.50 | 231.20 | 228.35 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 825.00 | 230.50 | 235.80 | 233.15 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 830.00 | 235.45 | 241.40 | 238.43 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 835.00 | 240.05 | 245.80 | 242.93 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 840.00 | 245.50 | 251.25 | 248.38 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST | |||
| 845.00 | 250.45 | 256.20 | 253.33 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:11 PM EST |