Options Chain for META PLATFORMS INC CL A (META) - $589.10 as of 8/7/2026 6:23:17 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 | 188.35 | 197.00 | 192.68 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 405.00 | 183.95 | 192.00 | 187.98 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 410.00 | 179.00 | 187.00 | 183.00 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 415.00 | 173.95 | 182.00 | 177.98 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 420.00 | 169.35 | 177.00 | 173.18 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 425.00 | 164.35 | 172.00 | 168.18 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 430.00 | 159.00 | 167.00 | 163.00 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 435.00 | 154.20 | 161.30 | 157.75 | 99.94 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 440.00 | 149.00 | 157.00 | 153.00 | 92.82 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 445.00 | 144.65 | 151.30 | 147.98 | 87.86 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 450.00 | 140.35 | 145.55 | 142.95 | 143.90 | % | 0.32 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 460.00 | 128.80 | 136.30 | 132.55 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 465.00 | 124.60 | 131.30 | 127.95 | 81.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 467.50 | 121.30 | 128.80 | 125.05 | 79.92 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 120.50 | 126.30 | 123.40 | 78.73 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 472.50 | 117.30 | 123.80 | 120.55 | 76.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 475.00 | 114.70 | 121.30 | 118.00 | 73.79 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 477.50 | 113.00 | 118.80 | 115.90 | 71.82 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 108.70 | 117.00 | 112.85 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 482.50 | 107.15 | 113.80 | 110.48 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 485.00 | 105.55 | 111.30 | 108.43 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 487.50 | 102.00 | 108.80 | 105.40 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 490.00 | 99.30 | 107.00 | 103.15 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 492.50 | 97.65 | 104.15 | 100.90 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 495.00 | 94.30 | 102.00 | 98.15 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 497.50 | 91.90 | 99.60 | 95.75 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 500.00 | 89.40 | 96.30 | 92.85 | 83.52 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 502.50 | 87.90 | 93.80 | 90.85 | 81.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 84.40 | 91.30 | 87.85 | 78.64 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 507.50 | 81.70 | 88.80 | 85.25 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 80.50 | 86.30 | 83.40 | 80.60 | +3.07 | +3.96% | 0.16 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 78.45 | 83.85 | 81.15 | 72.56 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 75.70 | 81.35 | 78.53 | 67.61 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 73.10 | 78.85 | 75.98 | 65.19 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.56 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 70.75 | 76.35 | 73.55 | 62.89 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.65 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 68.25 | 73.85 | 71.05 | 60.26 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.77 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 65.65 | 71.35 | 68.50 | 66.35 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.75 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 527.50 | 63.15 | 68.85 | 66.00 | 63.50 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.76 | 1.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 530.00 | 60.95 | 66.40 | 63.68 | 63.57 | +2.19 | +3.57% | 0.12 | 3 | 50 | 0.80 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 532.50 | 58.15 | 63.90 | 61.03 | 57.15 | -1.87 | -3.17% | 0.11 | 1 | 22 | 0.79 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 535.00 | 55.95 | 61.40 | 58.68 | 58.60 | +0.82 | +1.42% | 0.11 | 5 | 114 | 0.82 | 0.99 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 537.50 | 54.25 | 58.95 | 56.60 | 57.74 | +5.15 | +9.80% | 0.11 | 7 | 113 | 0.75 | 0.99 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 540.00 | 51.00 | 56.45 | 53.73 | 57.22 | +4.30 | +8.13% | 0.10 | 2 | 1,131 | 0.74 | 0.98 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 48.05 | 54.00 | 51.03 | 49.85 | +2.13 | +4.47% | 0.09 | 16 | 12 | 0.69 | 0.98 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 545.00 | 46.00 | 51.55 | 48.78 | 48.89 | +2.15 | +4.60% | 0.09 | 6 | 16 | 0.73 | 0.97 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 547.50 | 43.35 | 49.10 | 46.23 | 44.85 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.69 | 0.97 | 0.00 | -0.24 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 550.00 | 41.30 | 45.75 | 43.53 | 45.61 | +3.58 | +8.52% | 0.08 | 12 | 51 | 0.60 | 0.96 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 38.45 | 44.20 | 41.33 | 40.82 | -0.33 | -0.81% | 0.07 | 4 | 15 | 0.64 | 0.96 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 555.00 | 36.60 | 41.80 | 39.20 | 38.41 | +7.32 | +23.55% | 0.07 | 39 | 48 | 0.64 | 0.95 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 33.75 | 39.45 | 36.60 | 41.00 | +11.71 | +39.98% | 0.07 | 2 | 16 | 0.60 | 0.94 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 31.25 | 37.10 | 34.18 | 33.56 | +0.99 | +3.04% | 0.06 | 12 | 29 | 0.59 | 0.93 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 29.05 | 34.80 | 31.93 | 28.80 | -1.45 | -4.80% | 0.06 | 24 | 40 | 0.57 | 0.91 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 565.00 | 27.05 | 32.50 | 29.78 | 30.00 | +4.08 | +15.75% | 0.05 | 40 | 24 | 0.56 | 0.90 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 25.15 | 30.40 | 27.78 | 27.15 | +5.90 | +27.77% | 0.05 | 29 | 24 | 0.38 | 0.88 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 22.80 | 27.85 | 25.33 | 26.75 | +6.95 | +35.11% | 0.04 | 53 | 59 | 0.37 | 0.86 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 21.00 | 22.80 | 21.90 | 22.19 | +3.27 | +17.29% | 0.04 | 16 | 7 | 0.32 | 0.83 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 19.10 | 20.90 | 20.00 | 20.82 | -0.07 | -0.34% | 0.03 | 19 | 36 | 0.31 | 0.80 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 17.10 | 18.80 | 17.95 | 18.84 | -1.79 | -8.68% | 0.03 | 41 | 2 | 0.31 | 0.76 | 0.01 | -0.73 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 15.10 | 17.00 | 16.05 | 18.55 | +1.20 | +6.92% | 0.03 | 41 | 108 | 0.33 | 0.72 | 0.02 | -0.78 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 13.60 | 15.30 | 14.45 | 14.00 | -1.29 | -8.44% | 0.02 | 23 | 70 | 0.31 | 0.68 | 0.02 | -0.83 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 12.15 | 13.10 | 12.63 | 12.80 | -0.05 | -0.39% | 0.02 | 91 | 69 | 0.30 | 0.64 | 0.02 | -0.88 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 10.45 | 11.85 | 11.15 | 11.65 | +0.08 | +0.70% | 0.02 | 32 | 44 | 0.32 | 0.60 | 0.02 | -0.91 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 9.30 | 11.00 | 10.15 | 10.08 | -0.81 | -7.44% | 0.02 | 144 | 98 | 0.32 | 0.55 | 0.02 | -0.94 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 8.35 | 9.00 | 8.68 | 9.45 | +0.25 | +2.72% | 0.01 | 190 | 48 | 0.32 | 0.51 | 0.02 | -0.95 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 7.15 | 8.00 | 7.58 | 7.85 | +0.10 | +1.29% | 0.01 | 293 | 66 | 0.32 | 0.46 | 0.02 | -0.95 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 6.20 | 7.05 | 6.63 | 7.18 | -0.32 | -4.27% | 0.01 | 127 | 70 | 0.32 | 0.42 | 0.02 | -0.94 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 5.40 | 6.05 | 5.73 | 5.60 | -1.02 | -15.41% | 0.01 | 962 | 141 | 0.33 | 0.38 | 0.02 | -0.92 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 4.55 | 5.15 | 4.85 | 5.15 | -0.68 | -11.67% | 0.01 | 58 | 143 | 0.33 | 0.34 | 0.02 | -0.89 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 605.00 | 3.95 | 4.30 | 4.13 | 4.05 | -1.20 | -22.86% | 0.01 | 410 | 456 | 0.33 | 0.30 | 0.02 | -0.86 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 3.25 | 4.05 | 3.65 | 3.69 | -3.41 | -48.03% | 0.01 | 61 | 37 | 0.33 | 0.27 | 0.01 | -0.81 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 2.67 | 3.25 | 2.96 | 3.15 | -0.84 | -21.06% | 0.00 | 288 | 229 | 0.33 | 0.23 | 0.01 | -0.76 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 2.36 | 3.00 | 2.68 | 3.00 | -0.60 | -16.67% | 0.00 | 54 | 64 | 0.34 | 0.21 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 615.00 | 1.99 | 2.40 | 2.20 | 2.53 | -0.51 | -16.78% | 0.00 | 147 | 46 | 0.34 | 0.18 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 617.50 | 1.62 | 2.13 | 1.88 | 1.90 | -0.75 | -28.31% | 0.00 | 90 | 26 | 0.34 | 0.15 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 620.00 | 1.34 | 1.67 | 1.51 | 1.55 | -1.09 | -41.29% | 0.00 | 236 | 54 | 0.34 | 0.13 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 622.50 | 1.06 | 1.55 | 1.31 | 1.47 | -0.47 | -24.23% | 0.00 | 70 | 10 | 0.35 | 0.11 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 625.00 | 0.95 | 1.23 | 1.09 | 1.00 | -0.68 | -40.48% | 0.00 | 191 | 67 | 0.35 | 0.10 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 0.83 | 1.05 | 0.94 | 0.95 | -0.62 | -39.49% | 0.00 | 66 | 11 | 0.35 | 0.08 | 0.01 | -0.38 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 0.70 | 0.99 | 0.85 | 0.79 | -0.51 | -39.24% | 0.00 | 157 | 387 | 0.36 | 0.07 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 632.50 | 0.36 | 0.74 | 0.55 | 0.64 | -0.76 | -54.29% | 0.00 | 126 | 8 | 0.35 | 0.06 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 635.00 | 0.34 | 0.61 | 0.48 | 0.55 | -0.63 | -53.39% | 0.00 | 308 | 97 | 0.35 | 0.05 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 637.50 | 0.37 | 0.53 | 0.45 | 0.48 | -0.39 | -44.83% | 0.00 | 242 | 7 | 0.36 | 0.04 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 640.00 | 0.36 | 0.69 | 0.53 | 0.70 | -0.09 | -11.40% | 0.00 | 713 | 85 | 0.38 | 0.03 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 642.50 | 0.29 | 0.70 | 0.50 | 0.42 | -0.29 | -40.85% | 0.00 | 392 | 15 | 0.40 | 0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 645.00 | 0.10 | 0.37 | 0.24 | 0.36 | -0.40 | -52.64% | 0.00 | 253 | 19 | 0.36 | 0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 647.50 | 0.18 | 0.31 | 0.25 | 0.29 | -0.27 | -48.22% | 0.00 | 35 | 208 | 0.38 | 0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 650.00 | 0.18 | 0.33 | 0.26 | 0.24 | -0.53 | -68.84% | 0.00 | 73 | 494 | 0.40 | 0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 652.50 | 0.13 | 0.44 | 0.29 | 0.17 | -0.27 | -61.37% | 0.00 | 14 | 11 | 0.41 | 0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 655.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.20 | -47.62% | 0.00 | 27 | 33 | 0.41 | 0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 657.50 | 0.03 | 0.30 | 0.17 | 0.17 | -0.18 | -51.43% | 0.00 | 4 | 4 | 0.40 | 0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 660.00 | 0.07 | 0.26 | 0.17 | 0.27 | +0.10 | +58.83% | 0.00 | 2 | 64 | 0.42 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 662.50 | 0.04 | 0.18 | 0.11 | 0.13 | -0.19 | -59.38% | 0.00 | 9 | 6 | 0.41 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 665.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.11 | -40.75% | 0.00 | 13 | 19 | 0.43 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 667.50 | 0.02 | 0.22 | 0.12 | 0.32 | +0.14 | +77.78% | 0.00 | 12 | 26 | 0.42 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 670.00 | 0.05 | 0.27 | 0.16 | 0.22 | -0.07 | -24.14% | 0.00 | 26 | 78 | 0.46 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 672.50 | 0.01 | 0.26 | 0.14 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 32 | 0.44 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 675.00 | 0.02 | 0.23 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 3 | 29 | 0.45 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 677.50 | 0.01 | 0.18 | 0.10 | 0.25 | +0.06 | +31.58% | 0.00 | 6 | 11 | 0.45 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 22 | 109 | 0.45 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 682.50 | 0.01 | 0.24 | 0.13 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 21 | 0.48 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 685.00 | 0.01 | 0.15 | 0.08 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 687.50 | 0.01 | 0.13 | 0.07 | 0.20 | +0.11 | +122.23% | 0.00 | 2 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.16 | 0.09 | 0.21 | +0.09 | +75.00% | 0.00 | 2 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 692.50 | 0.01 | 0.09 | 0.05 | 0.21 | +0.11 | +110.00% | 0.00 | 2 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 695.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 697.50 | 0.00 | 0.11 | 0.06 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 80 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 702.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.21 | -95.46% | 0.00 | 6 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 707.50 | 0.00 | 0.09 | 0.05 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 712.50 | 0.00 | 0.49 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 0.32 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 717.50 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.18 | -78.27% | 0.00 | 4 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 722.50 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.79 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 727.50 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 732.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 737.50 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 742.50 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 755.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 765.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 775.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 785.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 795.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 805.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 815.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 825.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 835.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 845.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 4.25 | 2.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 482.50 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 0.81 | 0.41 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 487.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 492.50 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 495.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 497.50 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 502.50 | 0.00 | 0.12 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 507.50 | 0.01 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 0.01 | 0.21 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 0.01 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 0.01 | 0.19 | 0.10 | 0.19 | -0.16 | -45.72% | 0.00 | 1 | 6 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.18 | -78.27% | 0.00 | 56 | 64 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 0.01 | 0.19 | 0.10 | 0.19 | -0.16 | -45.72% | 0.00 | 2 | 24 | 0.44 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 0.02 | 0.16 | 0.09 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 527.50 | 0.08 | 0.36 | 0.22 | 0.10 | -0.20 | -66.67% | 0.00 | 23 | 69 | 0.58 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 530.00 | 0.05 | 0.33 | 0.19 | 0.09 | -0.19 | -67.86% | 0.00 | 36 | 100 | 0.44 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 532.50 | 0.01 | 0.22 | 0.12 | 0.27 | -0.21 | -43.75% | 0.00 | 2 | 15 | 0.38 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 535.00 | 0.06 | 0.20 | 0.13 | 0.12 | -0.31 | -72.10% | 0.00 | 6 | 153 | 0.40 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 537.50 | 0.07 | 0.28 | 0.18 | 0.33 | -0.13 | -28.27% | 0.00 | 1 | 11 | 0.39 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 540.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.25 | -59.53% | 0.00 | 126 | 47 | 0.37 | -0.02 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 0.13 | 0.25 | 0.19 | 0.19 | -0.37 | -66.08% | 0.00 | 25 | 38 | 0.37 | -0.02 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 545.00 | 0.01 | 0.37 | 0.19 | 0.19 | -0.44 | -69.85% | 0.00 | 8 | 27 | 0.32 | -0.03 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 547.50 | 0.13 | 0.37 | 0.25 | 0.30 | -0.44 | -59.46% | 0.00 | 33 | 23 | 0.35 | -0.03 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 550.00 | 0.16 | 0.40 | 0.28 | 0.28 | -0.78 | -73.59% | 0.00 | 48 | 65 | 0.34 | -0.04 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 0.14 | 0.54 | 0.34 | 0.38 | -0.84 | -68.86% | 0.00 | 7 | 9 | 0.33 | -0.04 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 555.00 | 0.33 | 0.68 | 0.51 | 0.40 | -0.93 | -69.93% | 0.00 | 30 | 139 | 0.34 | -0.05 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 0.52 | 0.70 | 0.61 | 0.63 | -1.09 | -63.38% | 0.00 | 19 | 34 | 0.34 | -0.06 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 0.59 | 0.90 | 0.75 | 0.80 | -1.20 | -60.00% | 0.00 | 70 | 92 | 0.33 | -0.07 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 0.76 | 1.22 | 0.99 | 0.94 | -1.15 | -55.03% | 0.00 | 54 | 37 | 0.33 | -0.09 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 565.00 | 0.97 | 1.50 | 1.24 | 1.06 | -1.59 | -60.00% | 0.00 | 61 | 114 | 0.33 | -0.10 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 1.23 | 1.83 | 1.53 | 1.48 | -1.67 | -53.02% | 0.00 | 50 | 30 | 0.33 | -0.12 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 1.49 | 2.14 | 1.82 | 1.69 | -1.81 | -51.72% | 0.00 | 107 | 53 | 0.33 | -0.14 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 1.95 | 2.56 | 2.26 | 2.57 | -2.03 | -44.13% | 0.00 | 60 | 18 | 0.33 | -0.17 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 2.45 | 2.98 | 2.72 | 2.18 | -2.62 | -54.59% | 0.00 | 126 | 49 | 0.32 | -0.20 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 2.98 | 3.60 | 3.29 | 3.09 | -2.76 | -47.18% | 0.01 | 47 | 9 | 0.32 | -0.24 | 0.01 | -0.73 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 3.70 | 4.25 | 3.98 | 4.09 | -3.10 | -43.12% | 0.01 | 367 | 58 | 0.32 | -0.28 | 0.02 | -0.78 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 3.90 | 5.10 | 4.50 | 5.12 | -2.08 | -28.89% | 0.01 | 26 | 10 | 0.31 | -0.32 | 0.02 | -0.83 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 5.15 | 6.05 | 5.60 | 5.60 | -3.44 | -38.06% | 0.01 | 126 | 33 | 0.32 | -0.36 | 0.02 | -0.88 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 5.80 | 7.25 | 6.53 | 5.64 | -4.53 | -44.55% | 0.01 | 74 | 35 | 0.31 | -0.40 | 0.02 | -0.91 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 6.90 | 8.10 | 7.50 | 6.59 | -5.11 | -43.68% | 0.01 | 159 | 83 | 0.31 | -0.45 | 0.02 | -0.94 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 8.15 | 9.40 | 8.78 | 8.30 | -3.86 | -31.75% | 0.01 | 73 | 29 | 0.32 | -0.49 | 0.02 | -0.95 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 9.95 | 11.30 | 10.63 | 10.05 | -3.82 | -27.55% | 0.02 | 114 | 66 | 0.32 | -0.54 | 0.02 | -0.95 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 11.00 | 12.65 | 11.83 | 10.75 | -4.15 | -27.86% | 0.02 | 38 | 16 | 0.33 | -0.58 | 0.02 | -0.94 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 12.40 | 14.55 | 13.48 | 13.30 | -4.65 | -25.91% | 0.02 | 51 | 54 | 0.31 | -0.62 | 0.02 | -0.92 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 14.40 | 15.95 | 15.18 | 14.30 | -56.20 | -79.72% | 0.03 | 31 | 10 | 0.33 | -0.66 | 0.02 | -0.89 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 605.00 | 16.20 | 17.90 | 17.05 | 14.62 | -6.15 | -29.61% | 0.03 | 45 | 3 | 0.34 | -0.70 | 0.02 | -0.86 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 18.05 | 20.00 | 19.03 | 17.90 | -5.26 | -22.72% | 0.03 | 51 | 2 | 0.34 | -0.73 | 0.01 | -0.81 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 20.00 | 21.95 | 20.98 | 20.37 | -2.48 | -10.86% | 0.03 | 10 | 6 | 0.34 | -0.77 | 0.01 | -0.76 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 22.05 | 23.45 | 22.75 | 26.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.79 | 0.01 | -0.70 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 615.00 | 24.05 | 26.15 | 25.10 | 24.23 | -7.27 | -23.08% | 0.04 | 3 | 3 | 0.34 | -0.82 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 617.50 | 26.10 | 28.10 | 27.10 | 27.80 | % | 0.04 | 3 | 0 | 0.34 | -0.85 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 620.00 | 26.65 | 30.95 | 28.80 | 29.08 | -10.72 | -26.94% | 0.05 | 6 | 13 | 0.40 | -0.87 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 622.50 | 27.25 | 33.25 | 30.25 | % | 0.05 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.48 | 8/7/2026 4:00:04 PM EST | |||
| 625.00 | 30.95 | 36.10 | 33.53 | 47.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.90 | 0.01 | -0.43 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 32.15 | 38.65 | 35.40 | 38.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.55 | -0.92 | 0.01 | -0.38 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 34.55 | 40.60 | 37.58 | 51.68 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.55 | -0.93 | 0.01 | -0.33 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 632.50 | 36.90 | 42.60 | 39.75 | % | 0.06 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.30 | 8/7/2026 4:00:04 PM EST | |||
| 635.00 | 39.30 | 45.00 | 42.15 | 86.31 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.55 | -0.95 | 0.00 | -0.26 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 637.50 | 41.75 | 47.60 | 44.68 | % | 0.07 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.23 | 8/7/2026 4:00:04 PM EST | |||
| 640.00 | 44.15 | 50.15 | 47.15 | 107.84 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.62 | -0.97 | 0.00 | -0.20 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 642.50 | 46.60 | 52.20 | 49.40 | % | 0.08 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.16 | 8/7/2026 4:00:04 PM EST | |||
| 645.00 | 49.05 | 54.90 | 51.98 | % | 0.08 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.16 | 8/7/2026 4:00:04 PM EST | |||
| 647.50 | 51.50 | 57.25 | 54.38 | % | 0.08 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.13 | 8/7/2026 4:00:04 PM EST | |||
| 650.00 | 54.00 | 59.95 | 56.98 | % | 0.09 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.11 | 8/7/2026 4:00:04 PM EST | |||
| 652.50 | 56.45 | 62.60 | 59.53 | % | 0.09 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.09 | 8/7/2026 4:00:04 PM EST | |||
| 655.00 | 58.95 | 64.95 | 61.95 | % | 0.09 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.08 | 8/7/2026 4:00:04 PM EST | |||
| 657.50 | 61.40 | 67.15 | 64.28 | % | 0.10 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.07 | 8/7/2026 4:00:04 PM EST | |||
| 660.00 | 63.90 | 69.65 | 66.78 | % | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 662.50 | 66.40 | 72.30 | 69.35 | 103.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 665.00 | 68.90 | 74.45 | 71.68 | 130.53 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 667.50 | 71.40 | 77.40 | 74.40 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.03 | 8/7/2026 4:00:04 PM EST | |||
| 670.00 | 73.90 | 80.95 | 77.43 | % | 0.12 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 672.50 | 76.40 | 82.30 | 79.35 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 675.00 | 78.90 | 84.55 | 81.73 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 677.50 | 81.40 | 87.30 | 84.35 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 680.00 | 83.90 | 89.45 | 86.68 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 682.50 | 86.40 | 92.80 | 89.60 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 685.00 | 88.90 | 95.00 | 91.95 | % | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 687.50 | 91.40 | 97.05 | 94.23 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 690.00 | 93.90 | 100.20 | 97.05 | % | 0.14 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 692.50 | 96.40 | 102.30 | 99.35 | % | 0.14 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 695.00 | 98.90 | 104.40 | 101.65 | % | 0.15 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 697.50 | 101.40 | 107.20 | 104.30 | % | 0.15 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 700.00 | 103.90 | 109.80 | 106.85 | % | 0.15 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 702.50 | 106.40 | 113.00 | 109.70 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 705.00 | 108.90 | 114.60 | 111.75 | % | 0.16 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 707.50 | 111.40 | 118.35 | 114.88 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 710.00 | 113.90 | 119.40 | 116.65 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 712.50 | 116.40 | 121.90 | 119.15 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 715.00 | 118.90 | 124.45 | 121.68 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 717.50 | 121.40 | 127.40 | 124.40 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 720.00 | 123.90 | 129.65 | 126.78 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 722.50 | 126.40 | 132.15 | 129.28 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 725.00 | 128.90 | 134.65 | 131.78 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 727.50 | 131.40 | 137.50 | 134.45 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 730.00 | 133.90 | 139.55 | 136.73 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 732.50 | 136.40 | 142.05 | 139.23 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 735.00 | 138.90 | 144.55 | 141.73 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 737.50 | 141.40 | 146.95 | 144.18 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 740.00 | 143.90 | 149.45 | 146.68 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 742.50 | 146.40 | 151.90 | 149.15 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 745.00 | 148.90 | 154.95 | 151.93 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 750.00 | 153.90 | 160.50 | 157.20 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 755.00 | 158.90 | 164.55 | 161.73 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 760.00 | 163.90 | 169.45 | 166.68 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 765.00 | 168.90 | 174.65 | 171.78 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 770.00 | 173.90 | 179.95 | 176.93 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 775.00 | 178.90 | 184.45 | 181.68 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 780.00 | 183.90 | 189.55 | 186.73 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 785.00 | 188.90 | 194.75 | 191.83 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 790.00 | 193.90 | 199.75 | 196.83 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 795.00 | 198.90 | 204.75 | 201.83 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 800.00 | 203.90 | 210.00 | 206.95 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 805.00 | 208.90 | 215.95 | 212.43 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 810.00 | 213.90 | 220.10 | 217.00 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 815.00 | 218.90 | 225.00 | 221.95 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 820.00 | 223.90 | 229.20 | 226.55 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 825.00 | 228.90 | 234.80 | 231.85 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 830.00 | 233.90 | 240.80 | 237.35 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 835.00 | 238.90 | 245.80 | 242.35 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 840.00 | 243.90 | 249.55 | 246.73 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 845.00 | 248.90 | 254.20 | 251.55 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |