Options Chain for META PLATFORMS INC CL A (META) - $594.97 as of 8/14/2026 11:39:38 AM 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 | 186.85 | 194.80 | 190.83 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 405.00 | 182.30 | 189.80 | 186.05 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 410.00 | 177.25 | 185.00 | 181.13 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 415.00 | 172.05 | 179.70 | 175.88 | % | 0.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 420.00 | 167.05 | 175.00 | 171.03 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 425.00 | 162.30 | 169.90 | 166.10 | % | 0.39 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 430.00 | 157.35 | 164.75 | 161.05 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 435.00 | 152.10 | 159.75 | 155.93 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 440.00 | 147.30 | 154.85 | 151.08 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 445.00 | 142.30 | 149.75 | 146.03 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 450.00 | 137.35 | 144.85 | 141.10 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 460.00 | 127.40 | 135.00 | 131.20 | % | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 465.00 | 122.35 | 129.95 | 126.15 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 470.00 | 117.40 | 124.95 | 121.18 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 475.00 | 112.40 | 119.90 | 116.15 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 480.00 | 107.40 | 114.70 | 111.05 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 485.00 | 102.55 | 109.30 | 105.93 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 490.00 | 97.60 | 104.30 | 100.95 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 495.00 | 92.70 | 99.35 | 96.03 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 500.00 | 88.30 | 94.35 | 91.33 | 87.97 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 505.00 | 82.80 | 89.35 | 86.08 | 83.03 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 510.00 | 77.65 | 84.40 | 81.03 | 77.29 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 515.00 | 73.60 | 79.40 | 76.50 | 72.32 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 520.00 | 67.85 | 74.25 | 71.05 | 67.51 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 522.50 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:04 PM EST | ||||||
| 525.00 | 63.45 | 69.30 | 66.38 | 62.63 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 1.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 527.50 | 60.40 | 66.80 | 63.60 | 67.20 | +6.90 | +11.45% | 0.12 | 52 | 4 | 0.60 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 530.00 | 58.00 | 64.55 | 61.28 | 64.61 | +6.90 | +11.96% | 0.12 | 88 | 1 | 0.59 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 532.50 | 56.10 | 61.90 | 59.00 | 62.22 | +6.81 | +12.29% | 0.11 | 48 | 2 | 0.57 | 0.99 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 535.00 | 53.75 | 59.65 | 56.70 | 59.61 | % | 0.11 | 88 | 0 | 0.56 | 0.99 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 537.50 | 51.20 | 57.00 | 54.10 | 57.50 | % | 0.10 | 62 | 0 | 0.54 | 0.98 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 540.00 | 48.25 | 54.60 | 51.43 | 54.43 | +6.43 | +13.40% | 0.10 | 38 | 1 | 0.53 | 0.98 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 542.50 | 46.25 | 52.15 | 49.20 | 52.70 | % | 0.09 | 62 | 0 | 0.51 | 0.97 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 545.00 | 44.35 | 49.80 | 47.08 | 49.66 | % | 0.09 | 38 | 0 | 0.50 | 0.96 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 547.50 | 41.45 | 47.40 | 44.43 | % | 0.08 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.26 | 8/14/2026 4:00:04 PM EST | |||
| 550.00 | 38.75 | 45.05 | 41.90 | % | 0.08 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.28 | 8/14/2026 4:00:04 PM EST | |||
| 552.50 | 36.60 | 42.75 | 39.68 | 49.29 | +18.20 | +58.54% | 0.07 | 1 | 2 | 0.46 | 0.93 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 555.00 | 33.70 | 40.45 | 37.08 | 29.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.33 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 557.50 | 31.40 | 38.50 | 34.95 | 52.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.90 | 0.01 | -0.36 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 560.00 | 30.50 | 36.30 | 33.40 | 34.20 | +8.30 | +32.05% | 0.06 | 2 | 40 | 0.44 | 0.88 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 562.50 | 27.80 | 33.90 | 30.85 | 33.85 | % | 0.05 | 1 | 0 | 0.42 | 0.86 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 565.00 | 26.35 | 31.15 | 28.75 | 34.30 | % | 0.05 | 1 | 0 | 0.27 | 0.84 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 567.50 | 23.20 | 29.85 | 26.53 | % | 0.05 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.48 | 8/14/2026 4:00:04 PM EST | |||
| 570.00 | 22.95 | 26.05 | 24.50 | 22.57 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.28 | 0.79 | 0.01 | -0.51 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 572.50 | 20.20 | 24.15 | 22.18 | 20.58 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.26 | 0.76 | 0.01 | -0.54 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 575.00 | 19.10 | 22.10 | 20.60 | 22.75 | +1.20 | +5.57% | 0.04 | 2 | 4 | 0.27 | 0.73 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 577.50 | 17.85 | 20.45 | 19.15 | 19.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.70 | 0.01 | -0.59 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 580.00 | 16.10 | 18.65 | 17.38 | 17.28 | -5.17 | -23.03% | 0.03 | 34 | 26 | 0.28 | 0.66 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 582.50 | 14.90 | 16.90 | 15.90 | 18.17 | -2.68 | -12.86% | 0.03 | 1 | 59 | 0.28 | 0.63 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 585.00 | 13.05 | 15.30 | 14.18 | 20.50 | +2.50 | +13.89% | 0.02 | 2 | 66 | 0.28 | 0.60 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 587.50 | 11.20 | 13.90 | 12.55 | 13.90 | +0.25 | +1.84% | 0.02 | 3 | 15 | 0.27 | 0.56 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 590.00 | 10.80 | 12.55 | 11.68 | 11.20 | -3.30 | -22.76% | 0.02 | 51 | 52 | 0.28 | 0.53 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 592.50 | 9.85 | 11.05 | 10.45 | 10.50 | -2.55 | -19.54% | 0.02 | 26 | 24 | 0.28 | 0.49 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 595.00 | 8.70 | 10.80 | 9.75 | 9.10 | -3.35 | -26.91% | 0.02 | 15 | 79 | 0.29 | 0.46 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 597.50 | 6.40 | 9.80 | 8.10 | 9.01 | -2.79 | -23.65% | 0.01 | 32 | 28 | 0.28 | 0.42 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 600.00 | 7.00 | 7.60 | 7.30 | 7.60 | -3.07 | -28.78% | 0.01 | 49 | 219 | 0.28 | 0.39 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 602.50 | 6.00 | 8.05 | 7.03 | 7.20 | -2.24 | -23.73% | 0.01 | 3 | 13 | 0.30 | 0.36 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 605.00 | 5.15 | 6.15 | 5.65 | 5.93 | -2.93 | -33.07% | 0.01 | 29 | 33 | 0.28 | 0.33 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 607.50 | 4.25 | 6.55 | 5.40 | 5.15 | -0.68 | -11.67% | 0.01 | 11 | 13 | 0.30 | 0.30 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 610.00 | 4.25 | 5.90 | 5.08 | 2.95 | -4.55 | -60.67% | 0.01 | 19 | 67 | 0.31 | 0.27 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 612.50 | 3.30 | 5.35 | 4.33 | 4.60 | -0.45 | -8.92% | 0.01 | 3 | 24 | 0.30 | 0.24 | 0.01 | -0.49 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 615.00 | 2.15 | 3.70 | 2.93 | 3.90 | -2.01 | -34.01% | 0.00 | 26 | 25 | 0.27 | 0.22 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 617.50 | 2.76 | 4.25 | 3.51 | 3.50 | +0.14 | +4.17% | 0.01 | 4 | 4 | 0.31 | 0.20 | 0.01 | -0.43 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 620.00 | 2.30 | 2.85 | 2.58 | 2.80 | -1.95 | -41.06% | 0.00 | 8 | 64 | 0.29 | 0.18 | 0.01 | -0.40 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 622.50 | 1.96 | 3.35 | 2.66 | 2.70 | -0.23 | -7.85% | 0.00 | 4 | 6 | 0.31 | 0.16 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 625.00 | 1.82 | 3.25 | 2.54 | 2.25 | -1.45 | -39.19% | 0.00 | 148 | 41 | 0.32 | 0.14 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 627.50 | 1.30 | 2.49 | 1.90 | 1.85 | -1.32 | -41.64% | 0.00 | 24 | 20 | 0.31 | 0.12 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 630.00 | 1.10 | 1.80 | 1.45 | 1.60 | -1.42 | -47.02% | 0.00 | 9 | 39 | 0.30 | 0.11 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 632.50 | 0.32 | 1.71 | 1.02 | 1.55 | -0.68 | -30.50% | 0.00 | 3 | 1 | 0.28 | 0.09 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 635.00 | 1.01 | 1.37 | 1.19 | 1.22 | -1.25 | -50.61% | 0.00 | 7 | 26 | 0.31 | 0.08 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 637.50 | 0.64 | 1.52 | 1.08 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.07 | 0.00 | -0.20 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 640.00 | 0.79 | 1.11 | 0.95 | 0.99 | -0.41 | -29.29% | 0.00 | 11 | 42 | 0.32 | 0.06 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 642.50 | 0.65 | 1.08 | 0.87 | 0.93 | -0.26 | -21.85% | 0.00 | 1 | 2 | 0.32 | 0.05 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 645.00 | 0.62 | 0.77 | 0.70 | 1.03 | -0.29 | -21.97% | 0.00 | 1 | 202 | 0.32 | 0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 647.50 | 0.45 | 0.92 | 0.69 | 0.71 | -0.21 | -22.83% | 0.00 | 1 | 1 | 0.33 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 650.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.54 | -48.22% | 0.00 | 20 | 40 | 0.33 | 0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 652.50 | 0.44 | 0.80 | 0.62 | 0.76 | -0.29 | -27.62% | 0.00 | 2 | 3 | 0.35 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 655.00 | 0.36 | 0.70 | 0.53 | 0.45 | -0.45 | -50.00% | 0.00 | 7 | 48 | 0.35 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 657.50 | 0.21 | 0.69 | 0.45 | 1.00 | +0.58 | +138.10% | 0.00 | 1 | 3 | 0.34 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 660.00 | 0.16 | 0.48 | 0.32 | 0.42 | -0.16 | -27.59% | 0.00 | 46 | 9 | 0.33 | 0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 662.50 | 0.12 | 0.60 | 0.36 | 0.35 | -0.18 | -33.97% | 0.00 | 8 | 3 | 0.34 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 665.00 | 0.24 | 0.35 | 0.30 | 0.24 | -0.26 | -52.00% | 0.00 | 51 | 17 | 0.35 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 667.50 | 0.04 | 0.35 | 0.20 | 0.29 | -0.28 | -49.13% | 0.00 | 4 | 10 | 0.33 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 670.00 | 0.02 | 0.50 | 0.26 | 0.28 | -0.28 | -50.00% | 0.00 | 14 | 225 | 0.34 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 672.50 | 0.16 | 0.50 | 0.33 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 21 | 0.38 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 675.00 | 0.01 | 0.40 | 0.21 | 0.28 | -0.19 | -40.43% | 0.00 | 11 | 16 | 0.34 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 677.50 | 0.01 | 0.30 | 0.16 | 0.17 | -0.16 | -48.49% | 0.00 | 4 | 6 | 0.34 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 680.00 | 0.04 | 0.43 | 0.24 | 0.13 | -0.17 | -56.67% | 0.00 | 11 | 21 | 0.38 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 682.50 | 0.02 | 0.35 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 1 | 7 | 0.37 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 685.00 | 0.02 | 0.55 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 687.50 | 0.02 | 0.27 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 7 | 0.38 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 690.00 | 0.07 | 0.23 | 0.15 | 0.15 | -0.41 | -73.22% | 0.00 | 9 | 1 | 0.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 695.00 | 0.06 | 0.23 | 0.15 | 0.23 | +0.02 | +9.53% | 0.00 | 7 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 9 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 705.00 | 0.03 | 0.36 | 0.20 | 0.16 | -0.07 | -30.44% | 0.00 | 5 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 710.00 | 0.02 | 0.31 | 0.17 | 0.21 | +0.03 | +16.67% | 0.00 | 3 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 715.00 | 0.02 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 720.00 | 0.02 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 725.00 | 0.02 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 730.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 6 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 735.00 | 0.02 | 0.30 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 740.00 | 0.02 | 0.31 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 745.00 | 0.01 | 0.37 | 0.19 | 0.08 | -0.09 | -52.95% | 0.00 | 6 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 750.00 | 0.01 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 755.00 | 0.01 | 0.38 | 0.20 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 770.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 0.37 | 0.19 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.16 | -94.12% | 0.00 | 7 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 845.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 865.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 870.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 875.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 885.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 895.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 3.85 | 1.93 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.16 | -76.19% | 0.00 | 9 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.38 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 480.00 | 0.01 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 7 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 485.00 | 0.01 | 0.40 | 0.21 | 0.20 | +0.12 | +150.00% | 0.00 | 4 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 490.00 | 0.02 | 0.39 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 495.00 | 0.03 | 0.31 | 0.17 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 500.00 | 0.02 | 0.42 | 0.22 | 0.12 | -0.16 | -57.15% | 0.00 | 1 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 505.00 | 0.02 | 0.67 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 510.00 | 0.06 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 515.00 | 0.09 | 0.21 | 0.15 | 0.16 | -0.27 | -62.80% | 0.00 | 2 | 14 | 0.37 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 520.00 | 0.07 | 0.42 | 0.25 | 0.18 | -0.18 | -50.00% | 0.00 | 10 | 22 | 0.36 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 522.50 | 0.11 | 0.27 | 0.19 | 0.21 | -0.04 | -16.00% | 0.00 | 4 | 25 | 0.35 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 525.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.04 | -11.77% | 0.00 | 20 | 11 | 0.35 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 527.50 | 0.17 | 0.52 | 0.35 | 0.25 | -0.27 | -51.93% | 0.00 | 10 | 11 | 0.35 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 530.00 | 0.20 | 0.53 | 0.37 | 0.30 | -0.11 | -26.83% | 0.00 | 2 | 17 | 0.34 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 532.50 | 0.14 | 0.44 | 0.29 | 0.29 | -0.22 | -43.14% | 0.00 | 2 | 4 | 0.32 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 535.00 | 0.11 | 0.58 | 0.35 | 0.37 | -0.17 | -31.49% | 0.00 | 9 | 263 | 0.31 | -0.01 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 537.50 | 0.16 | 0.61 | 0.39 | 0.50 | -0.05 | -9.10% | 0.00 | 11 | 17 | 0.31 | -0.02 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 540.00 | 0.23 | 0.59 | 0.41 | 0.47 | -0.15 | -24.20% | 0.00 | 12 | 151 | 0.30 | -0.02 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 542.50 | 0.19 | 0.87 | 0.53 | 0.56 | -0.19 | -25.34% | 0.00 | 6 | 3 | 0.30 | -0.03 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 545.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.30 | -33.34% | 0.00 | 4 | 105 | 0.31 | -0.04 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 547.50 | 0.39 | 1.06 | 0.73 | 0.68 | % | 0.00 | 4 | 0 | 0.29 | -0.05 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 550.00 | 0.54 | 1.28 | 0.91 | 0.87 | -1.13 | -56.50% | 0.00 | 5 | 46 | 0.30 | -0.06 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 552.50 | 0.95 | 1.80 | 1.38 | 0.50 | -1.24 | -71.27% | 0.00 | 2 | 12 | 0.31 | -0.07 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 555.00 | 0.88 | 1.69 | 1.29 | 1.28 | -2.14 | -62.58% | 0.00 | 11 | 15 | 0.29 | -0.08 | 0.01 | -0.33 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 557.50 | 1.03 | 2.14 | 1.59 | 1.54 | -1.13 | -42.33% | 0.00 | 1 | 6 | 0.29 | -0.10 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 560.00 | 1.53 | 2.15 | 1.84 | 1.84 | -1.38 | -42.86% | 0.00 | 35 | 169 | 0.29 | -0.12 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 562.50 | 1.68 | 2.80 | 2.24 | 2.31 | -1.41 | -37.91% | 0.00 | 8 | 19 | 0.29 | -0.14 | 0.01 | -0.42 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 565.00 | 2.05 | 2.85 | 2.45 | 2.48 | -1.16 | -31.87% | 0.00 | 8 | 27 | 0.28 | -0.16 | 0.01 | -0.45 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 567.50 | 2.68 | 4.40 | 3.54 | 3.00 | -0.40 | -11.77% | 0.01 | 8 | 26 | 0.31 | -0.19 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 570.00 | 3.00 | 4.30 | 3.65 | 3.50 | -1.65 | -32.04% | 0.01 | 26 | 29 | 0.29 | -0.21 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 572.50 | 2.86 | 5.65 | 4.26 | 4.05 | -1.45 | -26.37% | 0.01 | 6 | 6 | 0.29 | -0.24 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 575.00 | 3.45 | 5.40 | 4.43 | 4.92 | -1.24 | -20.13% | 0.01 | 10 | 30 | 0.27 | -0.27 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 577.50 | 4.20 | 7.45 | 5.83 | 5.60 | -5.51 | -49.60% | 0.01 | 15 | 2 | 0.29 | -0.30 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 580.00 | 5.10 | 8.25 | 6.68 | 6.40 | -0.15 | -2.29% | 0.01 | 12 | 68 | 0.29 | -0.34 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 582.50 | 7.05 | 7.95 | 7.50 | 6.31 | -2.69 | -29.89% | 0.01 | 6 | 2 | 0.29 | -0.37 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 585.00 | 8.40 | 9.30 | 8.85 | 8.75 | +0.35 | +4.17% | 0.02 | 9 | 116 | 0.30 | -0.40 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 587.50 | 8.05 | 11.40 | 9.73 | 8.37 | -1.43 | -14.60% | 0.02 | 5 | 8 | 0.29 | -0.44 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 590.00 | 10.90 | 11.85 | 11.38 | 11.25 | +0.55 | +5.14% | 0.02 | 20 | 44 | 0.31 | -0.47 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 592.50 | 10.90 | 13.95 | 12.43 | 11.65 | % | 0.02 | 25 | 0 | 0.30 | -0.51 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 595.00 | 13.60 | 14.95 | 14.28 | 12.89 | +0.33 | +2.63% | 0.02 | 17 | 33 | 0.31 | -0.54 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 597.50 | 13.75 | 17.15 | 15.45 | 14.70 | % | 0.03 | 3 | 0 | 0.30 | -0.58 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 600.00 | 15.20 | 17.70 | 16.45 | 17.00 | -8.82 | -34.16% | 0.03 | 137 | 128 | 0.29 | -0.61 | 0.01 | -0.60 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 602.50 | 16.65 | 19.40 | 18.03 | 15.79 | -9.96 | -38.68% | 0.03 | 10 | 12 | 0.29 | -0.64 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 605.00 | 18.75 | 22.20 | 20.48 | 18.43 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.31 | -0.67 | 0.01 | -0.57 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 607.50 | 20.05 | 24.25 | 22.15 | 21.35 | +5.78 | +37.13% | 0.04 | 2 | 1 | 0.30 | -0.70 | 0.01 | -0.54 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 610.00 | 21.90 | 26.10 | 24.00 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | -0.73 | 0.01 | -0.52 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 612.50 | 23.80 | 27.75 | 25.78 | % | 0.04 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.49 | 8/14/2026 4:00:04 PM EST | |||
| 615.00 | 25.75 | 30.35 | 28.05 | 24.73 | % | 0.05 | 2 | 0 | 0.30 | -0.78 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 617.50 | 26.15 | 32.65 | 29.40 | % | 0.05 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.43 | 8/14/2026 4:00:04 PM EST | |||
| 620.00 | 28.30 | 33.80 | 31.05 | 36.77 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.82 | 0.01 | -0.40 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 622.50 | 30.50 | 36.45 | 33.48 | % | 0.05 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.37 | 8/14/2026 4:00:04 PM EST | |||
| 625.00 | 32.70 | 40.35 | 36.53 | % | 0.06 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.34 | 8/14/2026 4:00:04 PM EST | |||
| 627.50 | 34.95 | 41.85 | 38.40 | % | 0.06 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.31 | 8/14/2026 4:00:04 PM EST | |||
| 630.00 | 36.65 | 45.15 | 40.90 | 32.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.89 | 0.01 | -0.28 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 632.50 | 39.65 | 47.40 | 43.53 | % | 0.07 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.25 | 8/14/2026 4:00:04 PM EST | |||
| 635.00 | 42.85 | 49.70 | 46.28 | 55.48 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | -0.92 | 0.00 | -0.23 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 637.50 | 44.55 | 51.55 | 48.05 | 43.09 | % | 0.08 | 2 | 0 | 0.49 | -0.93 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 640.00 | 46.95 | 54.05 | 50.50 | 55.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | -0.94 | 0.00 | -0.18 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 642.50 | 48.80 | 56.65 | 52.73 | % | 0.08 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.16 | 8/14/2026 4:00:04 PM EST | |||
| 645.00 | 51.80 | 58.60 | 55.20 | 45.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.14 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 647.50 | 54.15 | 60.50 | 57.33 | 53.90 | % | 0.09 | 48 | 0 | 0.49 | -0.96 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 650.00 | 56.65 | 63.55 | 60.10 | 56.30 | % | 0.09 | 46 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 652.50 | 59.10 | 65.85 | 62.48 | % | 0.10 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 655.00 | 61.40 | 68.80 | 65.10 | % | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 657.50 | 64.05 | 70.85 | 67.45 | % | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 660.00 | 66.45 | 73.20 | 69.83 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 662.50 | 69.00 | 75.60 | 72.30 | % | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 665.00 | 70.95 | 78.40 | 74.68 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 667.50 | 73.20 | 80.70 | 76.95 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 670.00 | 76.45 | 83.25 | 79.85 | 73.45 | -10.57 | -12.58% | 0.12 | 1 | 1 | 0.62 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 672.50 | 78.55 | 85.85 | 82.20 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 675.00 | 81.45 | 88.20 | 84.83 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 677.50 | 83.75 | 90.70 | 87.23 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 680.00 | 86.45 | 93.20 | 89.83 | 94.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 682.50 | 88.90 | 95.65 | 92.28 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 685.00 | 91.40 | 97.70 | 94.55 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 687.50 | 93.90 | 100.40 | 97.15 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 690.00 | 95.90 | 103.55 | 99.73 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 695.00 | 101.40 | 107.70 | 104.55 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 700.00 | 105.95 | 113.90 | 109.93 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 705.00 | 110.75 | 118.15 | 114.45 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 710.00 | 116.40 | 122.75 | 119.58 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 715.00 | 121.40 | 127.75 | 124.58 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 720.00 | 126.40 | 132.90 | 129.65 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 725.00 | 131.40 | 137.85 | 134.63 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 730.00 | 136.40 | 142.90 | 139.65 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 735.00 | 141.40 | 148.00 | 144.70 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 740.00 | 146.40 | 152.90 | 149.65 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 745.00 | 150.85 | 159.25 | 155.05 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 750.00 | 155.95 | 163.95 | 159.95 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 755.00 | 160.95 | 168.85 | 164.90 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 760.00 | 166.40 | 172.90 | 169.65 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 765.00 | 171.40 | 177.75 | 174.58 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 770.00 | 176.40 | 182.90 | 179.65 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 775.00 | 181.40 | 187.90 | 184.65 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 780.00 | 186.40 | 192.85 | 189.63 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 785.00 | 191.40 | 198.10 | 194.75 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 790.00 | 196.40 | 203.35 | 199.88 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 795.00 | 201.40 | 208.95 | 205.18 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 800.00 | 206.35 | 212.90 | 209.63 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 805.00 | 211.35 | 217.95 | 214.65 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 810.00 | 216.35 | 223.25 | 219.80 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 815.00 | 221.40 | 227.90 | 224.65 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 820.00 | 226.40 | 232.70 | 229.55 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 825.00 | 231.40 | 237.90 | 234.65 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 830.00 | 235.95 | 243.10 | 239.53 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 835.00 | 240.95 | 248.25 | 244.60 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 840.00 | 246.35 | 252.90 | 249.63 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 845.00 | 251.40 | 258.35 | 254.88 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 850.00 | 256.35 | 263.10 | 259.73 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 855.00 | 261.40 | 267.90 | 264.65 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 860.00 | 266.35 | 273.10 | 269.73 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 865.00 | 271.35 | 278.10 | 274.73 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 870.00 | 276.35 | 282.95 | 279.65 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 875.00 | 281.35 | 288.15 | 284.75 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 880.00 | 286.35 | 292.90 | 289.63 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 885.00 | 291.20 | 298.30 | 294.75 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 890.00 | 296.20 | 302.90 | 299.55 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 895.00 | 301.35 | 307.95 | 304.65 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 900.00 | 306.35 | 313.30 | 309.83 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |