Options Chain for META PLATFORMS INC CL A (META) - $552.95 as of 8/24/2026 8:55:53 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 | 156.20 | 163.30 | 159.75 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 405.00 | 151.35 | 158.30 | 154.83 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 410.00 | 146.35 | 153.30 | 149.83 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 415.00 | 141.20 | 148.30 | 144.75 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 420.00 | 136.80 | 143.30 | 140.05 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 425.00 | 131.15 | 138.30 | 134.73 | 128.83 | % | 0.32 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 430.00 | 126.20 | 133.30 | 129.75 | 123.85 | % | 0.30 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 435.00 | 121.10 | 128.30 | 124.70 | 121.68 | % | 0.29 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 440.00 | 116.80 | 123.30 | 120.05 | 116.70 | % | 0.27 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 445.00 | 111.20 | 118.30 | 114.75 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 450.00 | 106.20 | 113.30 | 109.75 | 100.92 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 460.00 | 96.95 | 103.30 | 100.13 | 92.84 | +2.09 | +2.31% | 0.22 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 465.00 | 91.85 | 98.30 | 95.08 | 87.86 | % | 0.20 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 470.00 | 86.20 | 93.30 | 89.75 | 82.77 | -0.26 | -0.32% | 0.19 | 42 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 475.00 | 81.20 | 88.30 | 84.75 | 77.79 | -0.25 | -0.32% | 0.18 | 42 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 480.00 | 76.20 | 83.30 | 79.75 | 70.61 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 485.00 | 71.25 | 78.35 | 74.80 | 65.54 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.41 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 490.00 | 66.20 | 73.35 | 69.78 | 60.98 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.44 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 495.00 | 62.40 | 68.35 | 65.38 | 59.03 | +3.00 | +5.36% | 0.13 | 18 | 13 | 1.43 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 497.50 | 60.40 | 65.85 | 63.13 | 56.55 | +9.73 | +20.79% | 0.13 | 18 | 1 | 1.40 | 0.99 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 500.00 | 58.00 | 61.20 | 59.60 | 59.50 | +9.85 | +19.84% | 0.12 | 23 | 24 | 1.15 | 0.99 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 502.50 | 53.75 | 58.70 | 56.23 | 41.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 505.00 | 51.20 | 57.75 | 54.48 | 45.44 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.20 | 0.99 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 507.50 | 48.75 | 55.85 | 52.30 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.19 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 510.00 | 46.60 | 53.35 | 49.98 | 44.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.22 | 0.97 | 0.00 | -0.25 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 512.50 | 44.20 | 50.90 | 47.55 | % | 0.09 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.27 | 8/24/2026 4:00:04 PM EST | |||
| 515.00 | 41.50 | 48.40 | 44.95 | 38.84 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.13 | 0.97 | 0.00 | -0.30 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 517.50 | 39.30 | 45.90 | 42.60 | 42.33 | % | 0.08 | 1 | 0 | 1.09 | 0.96 | 0.00 | -0.44 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 520.00 | 36.35 | 43.40 | 39.88 | 39.88 | +6.70 | +20.20% | 0.08 | 1 | 20 | 1.05 | 0.94 | 0.00 | -0.60 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 522.50 | 33.90 | 40.95 | 37.43 | 35.25 | % | 0.07 | 4 | 0 | 1.02 | 0.93 | 0.01 | -0.87 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 525.00 | 32.70 | 36.65 | 34.68 | 34.25 | +7.50 | +28.04% | 0.07 | 85 | 10 | 0.64 | 0.92 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 527.50 | 30.35 | 34.05 | 32.20 | 32.02 | +14.37 | +81.42% | 0.06 | 102 | 3 | 0.62 | 0.91 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 530.00 | 27.90 | 31.05 | 29.48 | 29.62 | +14.11 | +90.98% | 0.06 | 101 | 31 | 0.60 | 0.90 | 0.01 | -0.98 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 532.50 | 25.50 | 28.75 | 27.13 | 28.20 | +8.30 | +41.71% | 0.05 | 50 | 150 | 0.59 | 0.89 | 0.01 | -1.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 535.00 | 23.95 | 27.75 | 25.85 | 25.85 | +9.22 | +55.45% | 0.05 | 28 | 130 | 0.79 | 0.88 | 0.01 | -1.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 537.50 | 20.65 | 26.45 | 23.55 | 22.96 | +8.26 | +56.19% | 0.04 | 35 | 14 | 0.77 | 0.87 | 0.01 | -1.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 540.00 | 19.05 | 21.60 | 20.33 | 20.40 | +6.85 | +50.56% | 0.04 | 139 | 109 | 0.41 | 0.86 | 0.01 | -0.99 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 542.50 | 15.55 | 20.75 | 18.15 | 19.10 | +6.25 | +48.64% | 0.03 | 35 | 68 | 0.60 | 0.84 | 0.01 | -0.99 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 545.00 | 15.00 | 17.45 | 16.23 | 16.10 | +4.67 | +40.86% | 0.03 | 175 | 247 | 0.42 | 0.82 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 547.50 | 12.70 | 14.35 | 13.53 | 15.50 | +6.30 | +68.48% | 0.02 | 142 | 86 | 0.36 | 0.79 | 0.02 | -1.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 550.00 | 11.35 | 12.45 | 11.90 | 12.25 | +4.45 | +57.06% | 0.02 | 681 | 381 | 0.38 | 0.75 | 0.02 | -1.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 552.50 | 9.65 | 10.65 | 10.15 | 10.25 | +3.45 | +50.74% | 0.02 | 995 | 131 | 0.38 | 0.70 | 0.03 | -1.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 555.00 | 7.90 | 8.80 | 8.35 | 8.65 | +3.03 | +53.92% | 0.02 | 2,620 | 349 | 0.38 | 0.63 | 0.03 | -1.24 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 557.50 | 7.00 | 7.45 | 7.23 | 7.00 | +2.10 | +42.86% | 0.01 | 1,229 | 84 | 0.38 | 0.56 | 0.03 | -1.32 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 560.00 | 5.60 | 5.90 | 5.75 | 5.75 | +1.75 | +43.75% | 0.01 | 5,906 | 320 | 0.37 | 0.48 | 0.03 | -1.37 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 562.50 | 4.55 | 4.90 | 4.73 | 4.76 | +1.16 | +32.23% | 0.01 | 1,662 | 54 | 0.37 | 0.41 | 0.03 | -1.40 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 565.00 | 3.70 | 3.90 | 3.80 | 4.00 | +1.12 | +38.89% | 0.01 | 7,495 | 423 | 0.38 | 0.35 | 0.03 | -1.40 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 567.50 | 2.89 | 3.30 | 3.10 | 3.05 | +0.65 | +27.09% | 0.01 | 858 | 136 | 0.38 | 0.30 | 0.02 | -1.37 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 570.00 | 2.31 | 2.50 | 2.41 | 2.45 | +0.47 | +23.74% | 0.00 | 4,866 | 345 | 0.38 | 0.26 | 0.02 | -1.31 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 572.50 | 1.83 | 1.92 | 1.88 | 1.96 | +0.26 | +15.30% | 0.00 | 1,085 | 72 | 0.39 | 0.22 | 0.02 | -1.24 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 575.00 | 1.35 | 1.53 | 1.44 | 1.49 | +0.02 | +1.37% | 0.00 | 2,466 | 330 | 0.39 | 0.18 | 0.02 | -1.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 577.50 | 1.11 | 1.28 | 1.20 | 1.19 | +0.03 | +2.59% | 0.00 | 1,355 | 167 | 0.40 | 0.15 | 0.01 | -1.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 580.00 | 0.90 | 0.94 | 0.92 | 0.93 | -0.02 | -2.11% | 0.00 | 4,689 | 285 | 0.40 | 0.13 | 0.01 | -0.96 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 582.50 | 0.67 | 0.76 | 0.72 | 0.76 | -0.07 | -8.44% | 0.00 | 1,148 | 127 | 0.41 | 0.11 | 0.01 | -0.86 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 585.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.14 | -19.18% | 0.00 | 873 | 326 | 0.42 | 0.08 | 0.01 | -0.76 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 587.50 | 0.42 | 0.48 | 0.45 | 0.47 | -0.14 | -22.96% | 0.00 | 481 | 346 | 0.43 | 0.07 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 590.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.14 | -27.46% | 0.00 | 1,192 | 855 | 0.44 | 0.06 | 0.01 | -0.48 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 592.50 | 0.26 | 0.31 | 0.29 | 0.30 | -0.11 | -26.83% | 0.00 | 233 | 542 | 0.44 | 0.05 | 0.01 | -0.38 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 595.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.15 | -38.47% | 0.00 | 747 | 318 | 0.45 | 0.04 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 597.50 | 0.13 | 0.24 | 0.19 | 0.21 | -0.13 | -38.24% | 0.00 | 116 | 112 | 0.45 | 0.03 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 600.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 1,323 | 855 | 0.47 | 0.02 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 602.50 | 0.08 | 0.21 | 0.15 | 0.13 | -0.16 | -55.18% | 0.00 | 90 | 69 | 0.48 | 0.02 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 605.00 | 0.07 | 0.18 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 192 | 266 | 0.50 | 0.01 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 607.50 | 0.06 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 17 | 59 | 0.52 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 610.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 131 | 84 | 0.52 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 612.50 | 0.04 | 0.29 | 0.17 | 0.09 | -0.09 | -50.00% | 0.00 | 12 | 36 | 0.58 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 615.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 30 | 116 | 0.52 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 617.50 | 0.01 | 0.30 | 0.16 | 0.06 | -0.15 | -71.43% | 0.00 | 22 | 52 | 0.57 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 620.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 71 | 44 | 0.57 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 622.50 | 0.03 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 0.00 | 16 | 41 | 0.59 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 625.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 77 | 754 | 0.57 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 627.50 | 0.02 | 0.18 | 0.10 | 0.18 | +0.02 | +12.50% | 0.00 | 24 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 630.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 632.50 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 13 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 635.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 28 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 637.50 | 0.01 | 0.14 | 0.08 | 0.14 | +0.02 | +16.67% | 0.00 | 10 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 640.00 | 0.01 | 0.04 | 0.03 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 642.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 645.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 647.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 69 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 650.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 146 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 655.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 78 | 127 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 180 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.06 | -85.72% | 0.00 | 116 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 42 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 113 | 109 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.79 | 0.40 | 0.01 | -0.05 | -83.34% | 0.00 | 57 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.06 | -85.72% | 0.00 | 89 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 148 | 76 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.06 | -85.72% | 0.00 | 597 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 229 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 11 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 205 | 161 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,232 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 92 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 156 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 228 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.57 | 0.29 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.33 | 0.17 | 0.06 | +0.02 | +50.00% | 0.00 | 34 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 22 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 485.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 19 | 0.76 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 490.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 45 | 0.70 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 495.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 169 | 0.71 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 497.50 | 0.04 | 0.22 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 60 | 4 | 0.70 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 500.00 | 0.05 | 0.18 | 0.12 | 0.06 | -0.07 | -53.85% | 0.00 | 123 | 486 | 0.67 | -0.01 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 502.50 | 0.05 | 0.36 | 0.21 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 4 | 0.68 | -0.01 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 505.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 154 | 691 | 0.57 | -0.01 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 507.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 58 | 14 | 0.56 | -0.02 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 510.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 62 | 138 | 0.53 | -0.03 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 512.50 | 0.01 | 0.30 | 0.16 | 0.04 | -0.26 | -86.67% | 0.00 | 17 | 16 | 0.47 | -0.03 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 515.00 | 0.06 | 0.29 | 0.18 | 0.10 | -0.30 | -75.00% | 0.00 | 69 | 54 | 0.53 | -0.03 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 517.50 | 0.02 | 0.17 | 0.10 | 0.11 | -0.40 | -78.44% | 0.00 | 71 | 24 | 0.47 | -0.04 | 0.00 | -0.44 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 520.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.55 | -82.09% | 0.00 | 911 | 129 | 0.46 | -0.06 | 0.00 | -0.60 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 522.50 | 0.03 | 0.20 | 0.12 | 0.14 | -0.65 | -82.28% | 0.00 | 95 | 63 | 0.39 | -0.07 | 0.01 | -0.87 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 525.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.80 | -81.64% | 0.00 | 1,275 | 214 | 0.42 | -0.08 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 527.50 | 0.18 | 0.21 | 0.20 | 0.19 | -1.06 | -84.80% | 0.00 | 227 | 27 | 0.41 | -0.09 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 530.00 | 0.24 | 0.28 | 0.26 | 0.26 | -1.31 | -83.44% | 0.00 | 1,231 | 203 | 0.41 | -0.10 | 0.01 | -0.98 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 532.50 | 0.28 | 0.37 | 0.33 | 0.32 | -1.67 | -83.92% | 0.00 | 227 | 41 | 0.39 | -0.11 | 0.01 | -1.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 535.00 | 0.44 | 0.49 | 0.47 | 0.46 | -1.96 | -81.00% | 0.00 | 522 | 127 | 0.39 | -0.12 | 0.01 | -1.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 537.50 | 0.58 | 0.66 | 0.62 | 0.62 | -2.58 | -80.63% | 0.00 | 1,283 | 65 | 0.39 | -0.13 | 0.01 | -1.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 540.00 | 0.79 | 0.92 | 0.86 | 0.85 | -2.80 | -76.72% | 0.00 | 603 | 334 | 0.38 | -0.14 | 0.01 | -0.99 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 542.50 | 1.03 | 1.15 | 1.09 | 1.11 | -3.38 | -75.28% | 0.00 | 1,222 | 51 | 0.38 | -0.15 | 0.01 | -0.99 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 545.00 | 1.41 | 1.54 | 1.48 | 1.50 | -3.90 | -72.23% | 0.00 | 1,045 | 184 | 0.38 | -0.18 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 547.50 | 1.88 | 2.20 | 2.04 | 1.93 | -4.52 | -70.08% | 0.00 | 790 | 37 | 0.38 | -0.21 | 0.02 | -1.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 550.00 | 2.47 | 2.74 | 2.61 | 2.62 | -5.08 | -65.98% | 0.00 | 2,001 | 339 | 0.38 | -0.25 | 0.02 | -1.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 552.50 | 3.10 | 3.50 | 3.30 | 3.32 | -5.68 | -63.12% | 0.01 | 579 | 18 | 0.37 | -0.30 | 0.03 | -1.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 555.00 | 4.00 | 4.50 | 4.25 | 4.11 | -6.39 | -60.86% | 0.01 | 1,050 | 454 | 0.37 | -0.37 | 0.03 | -1.24 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 557.50 | 5.00 | 5.55 | 5.28 | 5.35 | -6.00 | -52.87% | 0.01 | 1,598 | 5 | 0.36 | -0.44 | 0.03 | -1.32 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 560.00 | 6.20 | 6.80 | 6.50 | 6.38 | -8.05 | -55.79% | 0.01 | 1,325 | 141 | 0.36 | -0.52 | 0.03 | -1.37 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 562.50 | 7.55 | 8.60 | 8.08 | 7.69 | -7.99 | -50.96% | 0.01 | 91 | 33 | 0.37 | -0.59 | 0.03 | -1.40 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 565.00 | 9.00 | 9.80 | 9.40 | 9.18 | -8.51 | -48.11% | 0.02 | 124 | 80 | 0.36 | -0.65 | 0.03 | -1.40 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 567.50 | 10.70 | 12.35 | 11.53 | 11.70 | -7.07 | -37.67% | 0.02 | 8 | 51 | 0.37 | -0.70 | 0.02 | -1.37 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 570.00 | 12.55 | 14.00 | 13.28 | 12.78 | -8.37 | -39.58% | 0.02 | 110 | 122 | 0.39 | -0.74 | 0.02 | -1.31 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 572.50 | 14.50 | 15.85 | 15.18 | 14.30 | -10.28 | -41.83% | 0.03 | 16 | 47 | 0.39 | -0.78 | 0.02 | -1.24 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 575.00 | 16.45 | 18.25 | 17.35 | 15.80 | -10.77 | -40.54% | 0.03 | 29 | 268 | 0.40 | -0.82 | 0.02 | -1.16 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 577.50 | 16.50 | 21.65 | 19.08 | 18.32 | -9.87 | -35.02% | 0.03 | 15 | 38 | 0.63 | -0.85 | 0.01 | -1.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 580.00 | 18.75 | 22.85 | 20.80 | 19.77 | -11.25 | -36.27% | 0.04 | 74 | 55 | 0.57 | -0.87 | 0.01 | -0.96 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 582.50 | 19.90 | 26.80 | 23.35 | 22.50 | -9.55 | -29.80% | 0.04 | 18 | 21 | 0.72 | -0.89 | 0.01 | -0.86 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 585.00 | 23.85 | 29.15 | 26.50 | 26.70 | -6.34 | -19.19% | 0.05 | 23 | 17 | 0.76 | -0.92 | 0.01 | -0.76 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 587.50 | 24.65 | 31.30 | 27.98 | 32.87 | -14.63 | -30.80% | 0.05 | 5 | 9 | 0.77 | -0.93 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 590.00 | 28.55 | 33.15 | 30.85 | 29.30 | -11.70 | -28.54% | 0.05 | 41 | 244 | 0.75 | -0.94 | 0.01 | -0.48 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 592.50 | 29.55 | 36.25 | 32.90 | 37.75 | -14.27 | -27.44% | 0.06 | 3 | 78 | 0.84 | -0.95 | 0.01 | -0.38 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 595.00 | 31.95 | 38.75 | 35.35 | 39.52 | -5.59 | -12.40% | 0.06 | 1 | 14 | 0.89 | -0.96 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 597.50 | 34.45 | 41.50 | 37.98 | 45.56 | -2.18 | -4.57% | 0.06 | 18 | 13 | 0.94 | -0.97 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 600.00 | 36.75 | 43.85 | 40.30 | 40.11 | -10.29 | -20.42% | 0.07 | 14 | 154 | 0.97 | -0.98 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 602.50 | 39.40 | 46.30 | 42.85 | 54.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.01 | -0.98 | 0.00 | -0.13 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 605.00 | 41.85 | 49.00 | 45.43 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.10 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 607.50 | 44.35 | 51.45 | 47.90 | % | 0.08 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.07 | 8/24/2026 4:00:04 PM EST | |||
| 610.00 | 46.85 | 53.95 | 50.40 | 29.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 612.50 | 49.35 | 56.40 | 52.88 | 62.35 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.18 | -1.00 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 615.00 | 51.85 | 58.90 | 55.38 | 67.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 617.50 | 54.35 | 61.25 | 57.80 | 70.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 620.00 | 56.85 | 64.00 | 60.43 | 67.69 | -4.90 | -6.75% | 0.10 | 2 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 622.50 | 59.35 | 66.30 | 62.83 | 55.11 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 625.00 | 61.85 | 68.60 | 65.23 | 73.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 627.50 | 64.35 | 71.60 | 67.98 | 75.49 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 630.00 | 66.85 | 73.95 | 70.40 | 78.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 632.50 | 69.35 | 76.45 | 72.90 | 80.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 635.00 | 71.85 | 78.80 | 75.33 | 85.68 | -3.40 | -3.82% | 0.12 | 7 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 637.50 | 74.35 | 81.25 | 77.80 | 50.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 640.00 | 76.85 | 83.95 | 80.40 | 42.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 642.50 | 79.35 | 86.30 | 82.83 | 68.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 645.00 | 81.85 | 88.95 | 85.40 | 87.25 | +35.25 | +67.79% | 0.13 | 9 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 647.50 | 84.35 | 91.30 | 87.83 | % | 0.14 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 650.00 | 86.85 | 93.95 | 90.40 | 58.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 655.00 | 91.85 | 98.95 | 95.40 | 56.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 660.00 | 96.85 | 103.90 | 100.38 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 665.00 | 101.85 | 108.95 | 105.40 | 73.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 670.00 | 106.85 | 113.95 | 110.40 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 675.00 | 111.85 | 118.95 | 115.40 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 680.00 | 116.85 | 123.85 | 120.35 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 685.00 | 121.85 | 128.85 | 125.35 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 690.00 | 126.85 | 133.85 | 130.35 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 695.00 | 131.85 | 138.85 | 135.35 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 700.00 | 136.85 | 143.85 | 140.35 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 705.00 | 141.85 | 148.85 | 145.35 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 710.00 | 146.85 | 153.85 | 150.35 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 715.00 | 151.85 | 158.85 | 155.35 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 720.00 | 156.85 | 163.85 | 160.35 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 725.00 | 161.85 | 168.90 | 165.38 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 730.00 | 166.85 | 173.90 | 170.38 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 735.00 | 171.85 | 178.85 | 175.35 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 740.00 | 176.85 | 183.85 | 180.35 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 745.00 | 181.85 | 188.90 | 185.38 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 750.00 | 186.85 | 193.95 | 190.40 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 755.00 | 191.85 | 198.85 | 195.35 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 760.00 | 196.85 | 203.95 | 200.40 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 765.00 | 201.85 | 208.50 | 205.18 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 770.00 | 206.85 | 213.85 | 210.35 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 775.00 | 211.85 | 218.90 | 215.38 | 219.45 | % | 0.28 | 2 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST | |
| 780.00 | 218.05 | 223.85 | 220.95 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 785.00 | 221.85 | 228.90 | 225.38 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 790.00 | 226.85 | 233.85 | 230.35 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 795.00 | 231.85 | 238.85 | 235.35 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 800.00 | 236.85 | 243.85 | 240.35 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 805.00 | 241.85 | 248.90 | 245.38 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 810.00 | 246.85 | 253.90 | 250.38 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 815.00 | 251.85 | 258.85 | 255.35 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 820.00 | 256.85 | 263.50 | 260.18 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 825.00 | 261.85 | 268.95 | 265.40 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 830.00 | 266.85 | 273.50 | 270.18 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 835.00 | 271.85 | 278.95 | 275.40 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 840.00 | 276.85 | 283.50 | 280.18 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 845.00 | 281.85 | 288.95 | 285.40 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |