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 | 189.55 | 197.00 | 193.28 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 405.00 | 184.60 | 192.00 | 188.30 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 410.00 | 179.75 | 186.50 | 183.13 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 415.00 | 174.60 | 181.75 | 178.18 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 420.00 | 169.60 | 176.55 | 173.08 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 425.00 | 164.75 | 171.55 | 168.15 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 430.00 | 159.50 | 166.55 | 163.03 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 435.00 | 153.25 | 162.00 | 157.63 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 440.00 | 148.60 | 157.00 | 152.80 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 445.00 | 144.60 | 152.00 | 148.30 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 450.00 | 139.60 | 146.55 | 143.08 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 460.00 | 129.65 | 137.00 | 133.33 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 465.00 | 124.65 | 131.60 | 128.13 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 470.00 | 118.25 | 127.00 | 122.63 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 475.00 | 114.35 | 122.00 | 118.18 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 480.00 | 109.65 | 116.65 | 113.15 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 485.00 | 105.90 | 111.65 | 108.78 | 105.33 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 490.00 | 100.70 | 106.65 | 103.68 | 100.36 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.51 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 495.00 | 95.80 | 101.65 | 98.73 | 95.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 500.00 | 90.70 | 96.70 | 93.70 | 91.24 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.65 | 1.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 86.00 | 91.70 | 88.85 | 85.82 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.65 | 1.00 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 79.80 | 86.75 | 83.28 | 79.63 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.21 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 77.60 | 84.25 | 80.93 | 77.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 74.95 | 81.75 | 78.35 | 74.76 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.69 | 0.99 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 72.40 | 79.30 | 75.85 | 76.04 | +3.59 | +4.96% | 0.15 | 2 | 2 | 0.66 | 0.99 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 70.05 | 76.80 | 73.43 | 74.30 | +4.48 | +6.42% | 0.14 | 40 | 6 | 0.63 | 0.99 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 68.40 | 74.35 | 71.38 | 71.06 | +3.53 | +5.23% | 0.14 | 36 | 2 | 0.62 | 0.98 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 65.95 | 71.85 | 68.90 | 69.33 | % | 0.13 | 96 | 0 | 0.60 | 0.98 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 527.50 | 63.20 | 69.40 | 66.30 | 65.93 | % | 0.13 | 66 | 0 | 0.53 | 0.98 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 530.00 | 61.20 | 66.95 | 64.08 | 63.35 | % | 0.12 | 60 | 0 | 0.59 | 0.98 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 532.50 | 57.70 | 64.50 | 61.10 | 61.03 | % | 0.11 | 44 | 0 | 0.56 | 0.97 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 535.00 | 56.10 | 62.05 | 59.08 | 58.41 | % | 0.11 | 4 | 0 | 0.55 | 0.97 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 537.50 | 54.00 | 59.65 | 56.83 | 56.12 | % | 0.11 | 12 | 0 | 0.54 | 0.96 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 540.00 | 51.45 | 57.20 | 54.33 | 51.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | 0.95 | 0.00 | -0.32 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 49.05 | 54.80 | 51.93 | % | 0.10 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.33 | 8/7/2026 4:00:04 PM EST | |||
| 545.00 | 46.45 | 52.45 | 49.45 | 52.42 | % | 0.09 | 10 | 0 | 0.49 | 0.94 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 547.50 | 44.60 | 50.10 | 47.35 | % | 0.09 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.37 | 8/7/2026 4:00:04 PM EST | |||
| 550.00 | 40.95 | 47.75 | 44.35 | 43.50 | +5.72 | +15.14% | 0.08 | 2 | 27 | 0.48 | 0.92 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 39.75 | 45.45 | 42.60 | % | 0.08 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.41 | 8/7/2026 4:00:04 PM EST | |||
| 555.00 | 37.55 | 43.15 | 40.35 | 42.95 | +10.68 | +33.10% | 0.07 | 1 | 2 | 0.46 | 0.90 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 35.00 | 41.20 | 38.10 | % | 0.07 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.46 | 8/7/2026 4:00:04 PM EST | |||
| 560.00 | 32.95 | 39.00 | 35.98 | 34.92 | +4.83 | +16.06% | 0.06 | 10 | 6 | 0.44 | 0.87 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 30.75 | 36.90 | 33.83 | 34.21 | +5.49 | +19.12% | 0.06 | 1 | 10 | 0.44 | 0.85 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 565.00 | 28.80 | 34.80 | 31.80 | 29.52 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.44 | 0.83 | 0.01 | -0.53 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 26.50 | 32.55 | 29.53 | 27.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.42 | 0.81 | 0.01 | -0.56 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 25.30 | 29.60 | 27.45 | 25.75 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.31 | 0.79 | 0.01 | -0.59 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 23.40 | 27.65 | 25.53 | 25.52 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.31 | 0.77 | 0.01 | -0.61 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 21.40 | 25.80 | 23.60 | 25.00 | +3.37 | +15.58% | 0.04 | 2 | 35 | 0.31 | 0.74 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 19.65 | 24.00 | 21.83 | 23.17 | +0.27 | +1.18% | 0.04 | 74 | 11 | 0.31 | 0.71 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 18.10 | 22.20 | 20.15 | 24.33 | +4.83 | +24.77% | 0.03 | 13 | 28 | 0.32 | 0.68 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 16.80 | 20.50 | 18.65 | 19.38 | +1.57 | +8.82% | 0.03 | 7 | 11 | 0.31 | 0.65 | 0.01 | -0.68 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 15.05 | 18.85 | 16.95 | 18.20 | +1.28 | +7.57% | 0.03 | 23 | 37 | 0.32 | 0.62 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 13.70 | 17.35 | 15.53 | 15.27 | +0.27 | +1.80% | 0.03 | 8 | 16 | 0.31 | 0.59 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 12.65 | 14.25 | 13.45 | 13.48 | -0.77 | -5.41% | 0.02 | 157 | 49 | 0.29 | 0.56 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 11.50 | 14.65 | 13.08 | 12.50 | +0.05 | +0.41% | 0.02 | 20 | 20 | 0.32 | 0.52 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 10.45 | 12.45 | 11.45 | 11.06 | -0.94 | -7.84% | 0.02 | 26 | 83 | 0.31 | 0.50 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 9.40 | 12.30 | 10.85 | 9.80 | -1.20 | -10.91% | 0.02 | 45 | 46 | 0.32 | 0.46 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 8.35 | 10.05 | 9.20 | 8.86 | -1.36 | -13.31% | 0.02 | 49 | 51 | 0.31 | 0.43 | 0.01 | -0.69 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 7.30 | 10.30 | 8.80 | 8.25 | -6.95 | -45.73% | 0.01 | 5 | 1 | 0.32 | 0.40 | 0.01 | -0.68 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 605.00 | 6.40 | 9.40 | 7.90 | 7.45 | -1.41 | -15.92% | 0.01 | 19 | 21 | 0.32 | 0.37 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 5.55 | 8.60 | 7.08 | 8.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.32 | 0.34 | 0.01 | -0.64 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 5.30 | 7.40 | 6.35 | 6.45 | -0.75 | -10.42% | 0.01 | 48 | 22 | 0.32 | 0.31 | 0.01 | -0.61 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 4.75 | 6.75 | 5.75 | 6.43 | +0.63 | +10.87% | 0.01 | 4 | 2 | 0.33 | 0.28 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 615.00 | 3.15 | 6.50 | 4.83 | 4.55 | -2.00 | -30.54% | 0.01 | 42 | 56 | 0.32 | 0.26 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 617.50 | 3.60 | 5.75 | 4.68 | 5.24 | +0.24 | +4.80% | 0.01 | 11 | 5 | 0.33 | 0.23 | 0.01 | -0.54 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 620.00 | 3.00 | 4.10 | 3.55 | 3.90 | -0.42 | -9.73% | 0.01 | 32 | 165 | 0.31 | 0.21 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 622.50 | 2.78 | 4.85 | 3.82 | 3.76 | -1.24 | -24.80% | 0.01 | 6 | 5 | 0.34 | 0.19 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 625.00 | 2.46 | 3.50 | 2.98 | 3.40 | -0.39 | -10.29% | 0.00 | 20 | 10 | 0.32 | 0.18 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 2.04 | 3.60 | 2.82 | 2.60 | -1.27 | -32.82% | 0.00 | 13 | 7 | 0.34 | 0.16 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 2.03 | 2.60 | 2.32 | 2.61 | -0.79 | -23.24% | 0.00 | 24 | 102 | 0.33 | 0.14 | 0.01 | -0.40 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 632.50 | 1.75 | 2.68 | 2.22 | 2.64 | -0.52 | -16.46% | 0.00 | 1 | 10 | 0.34 | 0.13 | 0.01 | -0.37 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 635.00 | 1.47 | 2.22 | 1.85 | 1.75 | -0.61 | -25.85% | 0.00 | 5 | 13 | 0.33 | 0.11 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 637.50 | 1.40 | 2.28 | 1.84 | 1.80 | % | 0.00 | 12 | 0 | 0.35 | 0.10 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 640.00 | 1.20 | 1.51 | 1.36 | 1.80 | -0.80 | -30.77% | 0.00 | 55 | 24 | 0.33 | 0.09 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 642.50 | 1.09 | 1.63 | 1.36 | 1.72 | % | 0.00 | 1 | 0 | 0.35 | 0.08 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 645.00 | 0.90 | 1.51 | 1.21 | 1.02 | -1.21 | -54.26% | 0.00 | 1 | 13 | 0.35 | 0.07 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 647.50 | 0.65 | 1.47 | 1.06 | 0.86 | % | 0.00 | 3 | 0 | 0.35 | 0.06 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 650.00 | 0.54 | 1.00 | 0.77 | 0.54 | -0.76 | -58.47% | 0.00 | 36 | 42 | 0.34 | 0.06 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 652.50 | 0.53 | 1.13 | 0.83 | 0.81 | % | 0.00 | 1 | 0 | 0.35 | 0.05 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 655.00 | 0.59 | 0.90 | 0.75 | 0.71 | -0.47 | -39.84% | 0.00 | 7 | 5 | 0.36 | 0.05 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 657.50 | 0.34 | 0.79 | 0.57 | 0.62 | % | 0.00 | 5 | 0 | 0.35 | 0.04 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 660.00 | 0.45 | 0.76 | 0.61 | 0.46 | -0.45 | -49.46% | 0.00 | 3 | 18 | 0.36 | 0.04 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 662.50 | 0.27 | 0.83 | 0.55 | 0.49 | % | 0.00 | 12 | 0 | 0.36 | 0.03 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 665.00 | 0.35 | 0.69 | 0.52 | 0.64 | % | 0.00 | 4 | 0 | 0.37 | 0.03 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 667.50 | 0.30 | 0.69 | 0.50 | 0.39 | -0.49 | -55.69% | 0.00 | 9 | 1 | 0.38 | 0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 670.00 | 0.27 | 0.58 | 0.43 | 0.36 | % | 0.00 | 17 | 0 | 0.38 | 0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 672.50 | 0.09 | 0.49 | 0.29 | 0.29 | % | 0.00 | 5 | 0 | 0.36 | 0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 675.00 | 0.17 | 0.38 | 0.28 | 0.28 | -0.80 | -74.08% | 0.00 | 8 | 2 | 0.37 | 0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 677.50 | 0.17 | 0.56 | 0.37 | 0.36 | % | 0.00 | 10 | 0 | 0.40 | 0.02 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 680.00 | 0.15 | 0.42 | 0.29 | 0.38 | -0.12 | -24.00% | 0.00 | 9 | 4 | 0.39 | 0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 682.50 | 0.14 | 0.50 | 0.32 | 0.26 | -0.21 | -44.69% | 0.00 | 16 | 2 | 0.41 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 685.00 | 0.02 | 0.40 | 0.21 | 0.31 | -0.15 | -32.61% | 0.00 | 10 | 3 | 0.37 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 690.00 | 0.01 | 0.33 | 0.17 | 0.26 | -0.18 | -40.91% | 0.00 | 11 | 4 | 0.37 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 695.00 | 0.08 | 0.30 | 0.19 | 0.17 | -0.09 | -34.62% | 0.00 | 8 | 1 | 0.41 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 700.00 | 0.06 | 0.26 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 20 | 5 | 0.42 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 705.00 | 0.02 | 0.28 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 710.00 | 0.03 | 0.24 | 0.14 | 0.14 | % | 0.00 | 4 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 715.00 | 0.01 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 720.00 | 0.02 | 0.30 | 0.16 | 0.12 | -0.08 | -40.00% | 0.00 | 12 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 725.00 | 0.01 | 0.24 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 730.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 2 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.29 | -78.38% | 0.00 | 10 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 8 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 12 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 805.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 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 | 1.28 | 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 | 1.29 | 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 | 1.31 | 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 | 1.33 | 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 | 1.35 | 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 | 1.36 | 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 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 0.05 | % | 0.00 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 855.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 865.00 | 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 | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 875.00 | 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 | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 885.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 895.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 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 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 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 | 1.56 | 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 | 1.52 | 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 | 1.48 | 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 | 1.44 | 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 | 1.40 | 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 | 1.36 | 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 | 1.32 | 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 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 475.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 0.01 | 1.06 | 0.54 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 485.00 | 0.01 | 0.14 | 0.08 | 0.07 | % | 0.00 | 8 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 490.00 | 0.01 | 0.27 | 0.14 | 0.15 | -0.25 | -62.50% | 0.00 | 7 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 495.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 500.00 | 0.01 | 0.19 | 0.10 | 0.26 | +0.23 | +766.67% | 0.00 | 1 | 12 | 0.41 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 0.01 | 1.04 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 0.01 | 0.31 | 0.16 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | -0.01 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 0.01 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.01 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 0.01 | 0.35 | 0.18 | 0.31 | -0.04 | -11.43% | 0.00 | 3 | 13 | 0.36 | -0.01 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 0.02 | 0.31 | 0.17 | 0.17 | -0.67 | -79.77% | 0.00 | 4 | 5 | 0.35 | -0.01 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 0.03 | 0.48 | 0.26 | 0.23 | -0.69 | -75.00% | 0.00 | 1 | 4 | 0.36 | -0.01 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 0.14 | 0.53 | 0.34 | 0.24 | -0.84 | -77.78% | 0.00 | 8 | 1 | 0.40 | -0.02 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 0.18 | 0.56 | 0.37 | 0.36 | -0.20 | -35.72% | 0.00 | 16 | 28 | 0.37 | -0.02 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 527.50 | 0.06 | 0.42 | 0.24 | 0.24 | % | 0.00 | 13 | 0 | 0.34 | -0.02 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 530.00 | 0.24 | 0.60 | 0.42 | 0.37 | -0.80 | -68.38% | 0.00 | 18 | 27 | 0.37 | -0.02 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 532.50 | 0.08 | 0.94 | 0.51 | 0.51 | % | 0.00 | 1 | 0 | 0.35 | -0.03 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 535.00 | 0.40 | 0.81 | 0.61 | 0.57 | -0.08 | -12.31% | 0.00 | 15 | 35 | 0.37 | -0.03 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 537.50 | 0.31 | 0.70 | 0.51 | 0.60 | % | 0.00 | 2 | 0 | 0.34 | -0.04 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 540.00 | 0.26 | 0.90 | 0.58 | 0.66 | -0.69 | -51.12% | 0.00 | 7 | 16 | 0.33 | -0.05 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 0.47 | 0.87 | 0.67 | 0.71 | -1.84 | -72.16% | 0.00 | 1 | 1 | 0.33 | -0.05 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 545.00 | 0.55 | 1.00 | 0.78 | 1.14 | -1.41 | -55.30% | 0.00 | 3 | 58 | 0.33 | -0.06 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 547.50 | 0.59 | 1.15 | 0.87 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.37 | 8/7/2026 4:00:04 PM EST | |||
| 550.00 | 0.71 | 1.35 | 1.03 | 1.10 | -1.31 | -54.36% | 0.00 | 3 | 26 | 0.32 | -0.08 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 0.87 | 1.64 | 1.26 | 1.35 | % | 0.00 | 17 | 0 | 0.31 | -0.09 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 555.00 | 0.74 | 1.86 | 1.30 | 1.59 | -1.43 | -47.36% | 0.00 | 8 | 40 | 0.31 | -0.10 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 1.17 | 2.03 | 1.60 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.12 | 0.01 | -0.46 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 1.45 | 2.52 | 1.99 | 2.15 | -2.05 | -48.81% | 0.00 | 7 | 38 | 0.31 | -0.13 | 0.01 | -0.48 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 1.71 | 2.98 | 2.35 | % | 0.00 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.51 | 8/7/2026 4:00:04 PM EST | |||
| 565.00 | 2.20 | 3.30 | 2.75 | 3.02 | -2.12 | -41.25% | 0.00 | 3 | 7 | 0.31 | -0.17 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 2.45 | 4.00 | 3.23 | 3.31 | -2.34 | -41.42% | 0.01 | 2 | 2 | 0.31 | -0.19 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 2.73 | 4.35 | 3.54 | 3.61 | -3.04 | -45.72% | 0.01 | 33 | 116 | 0.30 | -0.21 | 0.01 | -0.59 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 3.45 | 5.90 | 4.68 | 4.35 | -5.35 | -55.16% | 0.01 | 17 | 11 | 0.32 | -0.23 | 0.01 | -0.61 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 3.40 | 6.45 | 4.93 | 5.65 | -1.95 | -25.66% | 0.01 | 20 | 93 | 0.29 | -0.26 | 0.01 | -0.63 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 4.30 | 6.30 | 5.30 | 5.74 | -6.01 | -51.15% | 0.01 | 1 | 2 | 0.30 | -0.29 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 5.30 | 7.20 | 6.25 | 6.41 | -3.88 | -37.71% | 0.01 | 7 | 18 | 0.30 | -0.32 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 5.50 | 9.40 | 7.45 | 7.90 | -3.12 | -28.32% | 0.01 | 1 | 4 | 0.30 | -0.35 | 0.01 | -0.68 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 6.45 | 9.35 | 7.90 | 8.89 | -3.09 | -25.80% | 0.01 | 3 | 61 | 0.29 | -0.38 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 7.95 | 10.45 | 9.20 | 9.99 | -3.31 | -24.89% | 0.02 | 7 | 51 | 0.31 | -0.41 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 9.55 | 11.10 | 10.33 | 10.70 | -3.77 | -26.06% | 0.02 | 77 | 58 | 0.31 | -0.44 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 10.95 | 13.05 | 12.00 | 12.37 | -3.33 | -21.21% | 0.02 | 14 | 64 | 0.31 | -0.48 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 12.65 | 14.30 | 13.48 | 13.00 | -3.65 | -21.93% | 0.02 | 30 | 10 | 0.32 | -0.50 | 0.01 | -0.71 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 13.05 | 15.80 | 14.43 | 14.12 | % | 0.02 | 2 | 0 | 0.31 | -0.54 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 600.00 | 13.80 | 17.20 | 15.50 | 14.62 | -5.43 | -27.09% | 0.03 | 5 | 18 | 0.30 | -0.57 | 0.01 | -0.69 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 15.25 | 18.80 | 17.03 | % | 0.03 | 0 | 0 | 0.30 | -0.60 | 0.01 | -0.68 | 8/7/2026 4:00:04 PM EST | |||
| 605.00 | 18.65 | 21.65 | 20.15 | 19.60 | -9.40 | -32.42% | 0.03 | 2 | 0 | 0.32 | -0.63 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 18.45 | 22.40 | 20.43 | % | 0.03 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.64 | 8/7/2026 4:00:04 PM EST | |||
| 610.00 | 21.25 | 24.60 | 22.93 | 29.17 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.69 | 0.01 | -0.61 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 21.85 | 26.50 | 24.18 | % | 0.04 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.59 | 8/7/2026 4:00:04 PM EST | |||
| 615.00 | 23.75 | 28.35 | 26.05 | 27.92 | % | 0.04 | 50 | 0 | 0.30 | -0.74 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 617.50 | 25.70 | 30.35 | 28.03 | % | 0.05 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.54 | 8/7/2026 4:00:04 PM EST | |||
| 620.00 | 27.70 | 32.35 | 30.03 | 28.87 | % | 0.05 | 38 | 0 | 0.38 | -0.79 | 0.01 | -0.51 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 622.50 | 29.35 | 35.75 | 32.55 | % | 0.05 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.48 | 8/7/2026 4:00:04 PM EST | |||
| 625.00 | 31.00 | 37.05 | 34.03 | 37.68 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | -0.82 | 0.01 | -0.45 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 33.20 | 39.15 | 36.18 | 40.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | -0.84 | 0.01 | -0.42 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 35.75 | 41.55 | 38.65 | % | 0.06 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.40 | 8/7/2026 4:00:04 PM EST | |||
| 632.50 | 37.65 | 43.95 | 40.80 | % | 0.06 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.37 | 8/7/2026 4:00:04 PM EST | |||
| 635.00 | 41.75 | 45.80 | 43.78 | % | 0.07 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.34 | 8/7/2026 4:00:04 PM EST | |||
| 637.50 | 42.55 | 48.60 | 45.58 | % | 0.07 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.32 | 8/7/2026 4:00:04 PM EST | |||
| 640.00 | 44.85 | 51.30 | 48.08 | % | 0.08 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.29 | 8/7/2026 4:00:04 PM EST | |||
| 642.50 | 47.20 | 53.50 | 50.35 | % | 0.08 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.27 | 8/7/2026 4:00:04 PM EST | |||
| 645.00 | 49.60 | 55.95 | 52.78 | % | 0.08 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.25 | 8/7/2026 4:00:04 PM EST | |||
| 647.50 | 52.00 | 58.25 | 55.13 | % | 0.09 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.23 | 8/7/2026 4:00:04 PM EST | |||
| 650.00 | 54.40 | 60.40 | 57.40 | % | 0.09 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.22 | 8/7/2026 4:00:04 PM EST | |||
| 652.50 | 56.80 | 62.65 | 59.73 | % | 0.09 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.20 | 8/7/2026 4:00:04 PM EST | |||
| 655.00 | 59.25 | 65.40 | 62.33 | % | 0.10 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.18 | 8/7/2026 4:00:04 PM EST | |||
| 657.50 | 61.05 | 68.50 | 64.78 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.17 | 8/7/2026 4:00:04 PM EST | |||
| 660.00 | 64.15 | 69.75 | 66.95 | 70.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.96 | 0.00 | -0.15 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 662.50 | 66.60 | 73.20 | 69.90 | % | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.14 | 8/7/2026 4:00:04 PM EST | |||
| 665.00 | 69.05 | 74.85 | 71.95 | 75.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 667.50 | 71.50 | 78.15 | 74.83 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.11 | 8/7/2026 4:00:04 PM EST | |||
| 670.00 | 74.00 | 79.70 | 76.85 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.10 | 8/7/2026 4:00:04 PM EST | |||
| 672.50 | 76.45 | 82.05 | 79.25 | % | 0.12 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.11 | 8/7/2026 4:00:04 PM EST | |||
| 675.00 | 78.95 | 84.95 | 81.95 | % | 0.12 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.09 | 8/7/2026 4:00:04 PM EST | |||
| 677.50 | 81.45 | 87.00 | 84.23 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.08 | 8/7/2026 4:00:04 PM EST | |||
| 680.00 | 83.90 | 89.85 | 86.88 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.07 | 8/7/2026 4:00:04 PM EST | |||
| 682.50 | 86.40 | 92.55 | 89.48 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 685.00 | 88.90 | 94.50 | 91.70 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 690.00 | 93.90 | 99.80 | 96.85 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 695.00 | 98.90 | 104.80 | 101.85 | % | 0.15 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:04 PM EST | |||
| 700.00 | 103.40 | 110.15 | 106.78 | % | 0.15 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:04 PM EST | |||
| 705.00 | 108.90 | 114.70 | 111.80 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 710.00 | 113.35 | 121.55 | 117.45 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 715.00 | 118.25 | 125.80 | 122.03 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 720.00 | 123.25 | 132.05 | 127.65 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 725.00 | 128.65 | 135.85 | 132.25 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 730.00 | 133.90 | 139.60 | 136.75 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 735.00 | 138.90 | 145.70 | 142.30 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 740.00 | 143.90 | 149.70 | 146.80 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 745.00 | 148.90 | 154.80 | 151.85 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 750.00 | 153.90 | 159.60 | 156.75 | % | 0.21 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 755.00 | 158.90 | 165.00 | 161.95 | % | 0.21 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 760.00 | 163.90 | 169.55 | 166.73 | % | 0.22 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 765.00 | 168.90 | 174.70 | 171.80 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 770.00 | 173.45 | 180.00 | 176.73 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 775.00 | 178.90 | 184.75 | 181.83 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 780.00 | 183.90 | 189.60 | 186.75 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 785.00 | 188.90 | 195.20 | 192.05 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 790.00 | 193.90 | 200.75 | 197.33 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 795.00 | 198.50 | 205.80 | 202.15 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 800.00 | 203.90 | 209.80 | 206.85 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 805.00 | 208.90 | 214.80 | 211.85 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 810.00 | 213.90 | 219.80 | 216.85 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 815.00 | 218.90 | 224.80 | 221.85 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 820.00 | 223.90 | 229.80 | 226.85 | % | 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 | 239.80 | 236.85 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 835.00 | 238.90 | 245.20 | 242.05 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 840.00 | 243.50 | 251.30 | 247.40 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 845.00 | 248.90 | 254.80 | 251.85 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 850.00 | 253.90 | 259.80 | 256.85 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 855.00 | 258.90 | 264.85 | 261.88 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 860.00 | 263.25 | 270.00 | 266.63 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 865.00 | 268.50 | 275.20 | 271.85 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 870.00 | 273.90 | 279.80 | 276.85 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 875.00 | 278.50 | 285.95 | 282.23 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 880.00 | 283.90 | 291.20 | 287.55 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 885.00 | 288.90 | 294.80 | 291.85 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 890.00 | 293.90 | 300.00 | 296.95 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 895.00 | 298.90 | 305.60 | 302.25 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 900.00 | 303.45 | 310.80 | 307.13 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |