Options Chain for META PLATFORMS INC CL A (META) - $713.36 as of 7/22/2025 7:43:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 412.15 | 416.05 | 414.10 | 421.01 | 0.00 | 0.00% | 1.38 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:00 PM EST |
| 310.00 | 402.15 | 405.90 | 404.03 | % | 1.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 392.20 | 396.10 | 394.15 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 330.00 | 382.20 | 386.15 | 384.18 | % | 1.16 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 340.00 | 372.25 | 376.20 | 374.23 | % | 1.10 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 350.00 | 362.25 | 366.20 | 364.23 | % | 1.04 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 360.00 | 352.30 | 356.25 | 354.28 | % | 0.98 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 370.00 | 342.30 | 346.25 | 344.28 | % | 0.93 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 380.00 | 332.35 | 336.30 | 334.33 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 390.00 | 322.40 | 326.30 | 324.35 | % | 0.83 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 400.00 | 312.40 | 316.05 | 314.23 | 314.60 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 410.00 | 302.45 | 306.35 | 304.40 | % | 0.74 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 420.00 | 292.45 | 296.05 | 294.25 | 323.25 | 0.00 | 0.00% | 0.70 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 4:00:00 PM EST |
| 430.00 | 282.50 | 286.10 | 284.30 | % | 0.66 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 440.00 | 272.55 | 276.20 | 274.38 | % | 0.62 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 450.00 | 262.55 | 266.50 | 264.53 | 271.21 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 460.00 | 252.60 | 256.55 | 254.58 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 465.00 | 247.60 | 251.55 | 249.58 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 470.00 | 242.65 | 246.55 | 244.60 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 475.00 | 237.65 | 241.60 | 239.63 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 480.00 | 232.65 | 236.60 | 234.63 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 485.00 | 227.70 | 231.60 | 229.65 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 490.00 | 222.70 | 226.20 | 224.45 | 211.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 495.00 | 217.75 | 221.40 | 219.58 | 231.26 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 4:00:00 PM EST |
| 500.00 | 212.75 | 216.50 | 214.63 | 214.70 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.02 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 505.00 | 207.80 | 211.70 | 209.75 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 510.00 | 202.80 | 206.75 | 204.78 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 515.00 | 197.85 | 201.75 | 199.80 | 208.24 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.04 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 520.00 | 192.85 | 196.55 | 194.70 | 182.22 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.06 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 525.00 | 187.90 | 191.55 | 189.73 | 180.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.08 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 530.00 | 182.95 | 186.85 | 184.90 | 171.25 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.10 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 535.00 | 177.95 | 181.90 | 179.93 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.12 | 7/21/2025 4:00:00 PM EST | |||
| 540.00 | 173.00 | 176.95 | 174.98 | 161.52 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.75 | 0.99 | 0.00 | -0.13 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 545.00 | 168.05 | 172.00 | 170.03 | 170.22 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 550.00 | 163.10 | 167.05 | 165.08 | % | 0.30 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.15 | 7/21/2025 4:00:00 PM EST | |||
| 555.00 | 158.15 | 162.10 | 160.13 | 141.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.16 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 560.00 | 153.25 | 157.15 | 155.20 | 157.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 565.00 | 148.30 | 152.25 | 150.28 | 148.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.18 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 570.00 | 143.40 | 147.10 | 145.25 | % | 0.25 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.19 | 7/21/2025 4:00:00 PM EST | |||
| 575.00 | 138.50 | 142.40 | 140.45 | % | 0.24 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.21 | 7/21/2025 4:00:00 PM EST | |||
| 580.00 | 133.60 | 137.10 | 135.35 | 134.93 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 585.00 | 128.75 | 132.25 | 130.50 | % | 0.22 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.24 | 7/21/2025 4:00:00 PM EST | |||
| 590.00 | 123.90 | 127.55 | 125.73 | % | 0.21 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.25 | 7/21/2025 4:00:00 PM EST | |||
| 595.00 | 119.05 | 122.75 | 120.90 | 123.39 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 600.00 | 114.25 | 117.95 | 116.10 | 115.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.57 | 0.96 | 0.00 | -0.29 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 605.00 | 109.50 | 113.20 | 111.35 | 112.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 610.00 | 104.80 | 107.90 | 106.35 | 105.77 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.43 | 0.94 | 0.00 | -0.33 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 615.00 | 100.05 | 103.10 | 101.58 | 108.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.38 | 0.93 | 0.00 | -0.36 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 620.00 | 95.40 | 98.15 | 96.78 | 86.01 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.42 | 0.93 | 0.00 | -0.38 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 625.00 | 90.80 | 94.55 | 92.68 | 92.75 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.42 | 0.92 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 630.00 | 86.30 | 89.95 | 88.13 | 88.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.42 | 0.91 | 0.00 | -0.43 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 635.00 | 83.40 | 84.30 | 83.85 | 84.70 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.45 | 0.89 | 0.00 | -0.46 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 640.00 | 78.55 | 80.30 | 79.43 | 79.55 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | 0.88 | 0.00 | -0.49 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 645.00 | 74.60 | 75.50 | 75.05 | 64.55 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.44 | 0.86 | 0.00 | -0.52 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 650.00 | 70.45 | 71.45 | 70.95 | 71.02 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.44 | 0.85 | 0.00 | -0.55 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 655.00 | 66.25 | 67.20 | 66.73 | 55.33 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.43 | 0.83 | 0.00 | -0.58 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 660.00 | 62.25 | 63.30 | 62.78 | 62.91 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.43 | 0.81 | 0.00 | -0.61 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 665.00 | 58.40 | 59.60 | 59.00 | 58.80 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.44 | 0.79 | 0.00 | -0.65 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 670.00 | 54.75 | 55.70 | 55.23 | 54.26 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.44 | 0.76 | 0.00 | -0.68 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 675.00 | 51.00 | 52.10 | 51.55 | 52.30 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.43 | 0.74 | 0.00 | -0.70 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 680.00 | 47.75 | 48.70 | 48.23 | 48.90 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.44 | 0.71 | 0.00 | -0.73 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 685.00 | 44.25 | 45.30 | 44.78 | 45.40 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.43 | 0.69 | 0.01 | -0.75 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 690.00 | 41.05 | 41.95 | 41.50 | 42.31 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.43 | 0.66 | 0.01 | -0.77 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 692.50 | 39.30 | 40.95 | 40.13 | 38.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.65 | 0.01 | -0.78 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 695.00 | 37.95 | 39.00 | 38.48 | 39.20 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.43 | 0.63 | 0.01 | -0.79 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 697.50 | 36.15 | 37.95 | 37.05 | % | 0.05 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.80 | 7/21/2025 4:00:00 PM EST | |||
| 700.00 | 35.05 | 35.90 | 35.48 | 35.10 | 0.00 | 0.00% | 0.05 | 0 | 633 | 0.43 | 0.61 | 0.01 | -0.80 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 702.50 | 33.45 | 34.60 | 34.03 | 34.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.59 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 705.00 | 32.25 | 33.20 | 32.73 | 32.65 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.43 | 0.58 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 707.50 | 30.70 | 32.05 | 31.38 | 31.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.56 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 710.00 | 29.60 | 30.45 | 30.03 | 29.80 | 0.00 | 0.00% | 0.04 | 0 | 828 | 0.43 | 0.55 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 712.50 | 28.40 | 29.10 | 28.75 | 28.58 | 0.00 | 0.00% | 0.04 | 0 | 283 | 0.44 | 0.53 | 0.01 | -0.82 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 715.00 | 27.15 | 27.70 | 27.43 | 27.30 | 0.00 | 0.00% | 0.04 | 0 | 702 | 0.43 | 0.52 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 717.50 | 25.95 | 26.70 | 26.33 | 26.11 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.43 | 0.50 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 720.00 | 24.75 | 25.45 | 25.10 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 1,837 | 0.43 | 0.49 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 722.50 | 23.70 | 24.40 | 24.05 | 24.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.43 | 0.47 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 725.00 | 22.50 | 23.30 | 22.90 | 23.58 | 0.00 | 0.00% | 0.03 | 0 | 769 | 0.43 | 0.46 | 0.01 | -0.80 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 730.00 | 20.50 | 21.00 | 20.75 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 681 | 0.43 | 0.43 | 0.01 | -0.79 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 735.00 | 18.45 | 19.15 | 18.80 | 18.76 | 0.00 | 0.00% | 0.03 | 0 | 515 | 0.43 | 0.40 | 0.01 | -0.77 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 740.00 | 16.70 | 17.25 | 16.98 | 16.75 | 0.00 | 0.00% | 0.02 | 0 | 795 | 0.43 | 0.38 | 0.01 | -0.75 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 745.00 | 15.00 | 15.55 | 15.28 | 15.15 | 0.00 | 0.00% | 0.02 | 0 | 424 | 0.43 | 0.35 | 0.01 | -0.73 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 750.00 | 13.45 | 13.85 | 13.65 | 13.75 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.43 | 0.32 | 0.01 | -0.70 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 755.00 | 12.00 | 12.40 | 12.20 | 12.07 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.43 | 0.30 | 0.01 | -0.67 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 760.00 | 10.65 | 11.25 | 10.95 | 10.97 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.43 | 0.27 | 0.00 | -0.64 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 765.00 | 9.55 | 9.95 | 9.75 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.42 | 0.25 | 0.00 | -0.61 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 770.00 | 8.40 | 8.80 | 8.60 | 8.48 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.42 | 0.23 | 0.00 | -0.58 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 775.00 | 7.50 | 7.85 | 7.68 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.42 | 0.21 | 0.00 | -0.55 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 780.00 | 6.60 | 6.90 | 6.75 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.42 | 0.19 | 0.00 | -0.52 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 785.00 | 5.85 | 6.15 | 6.00 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.43 | 0.17 | 0.00 | -0.49 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 790.00 | 5.20 | 5.55 | 5.38 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.43 | 0.16 | 0.00 | -0.46 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 795.00 | 4.65 | 4.85 | 4.75 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.43 | 0.14 | 0.00 | -0.43 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 800.00 | 4.05 | 4.30 | 4.18 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 1,131 | 0.43 | 0.13 | 0.00 | -0.40 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 805.00 | 3.65 | 3.80 | 3.73 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.43 | 0.12 | 0.00 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 810.00 | 3.20 | 3.45 | 3.33 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.43 | 0.11 | 0.00 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 820.00 | 2.57 | 2.70 | 2.64 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.09 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 830.00 | 2.05 | 2.25 | 2.15 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.44 | 0.07 | 0.00 | -0.28 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 840.00 | 1.66 | 1.76 | 1.71 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.45 | 0.06 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 850.00 | 1.33 | 1.44 | 1.39 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.46 | 0.05 | 0.00 | -0.21 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 860.00 | 1.06 | 1.19 | 1.13 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.46 | 0.04 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 870.00 | 0.88 | 1.01 | 0.95 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.47 | 0.04 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 880.00 | 0.75 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.48 | 0.03 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 890.00 | 0.61 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.49 | 0.02 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 900.00 | 0.52 | 0.64 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.50 | 0.02 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 910.00 | 0.43 | 0.53 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | 0.02 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 920.00 | 0.36 | 0.48 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.01 | 0.00 | -0.08 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 930.00 | 0.31 | 0.43 | 0.37 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.52 | 0.01 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 940.00 | 0.24 | 0.37 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 950.00 | 0.23 | 0.31 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | 0.01 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 960.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.04 | 7/15/2025 | 7/21/2025 4:00:00 PM EST |
| 970.00 | 0.12 | 0.26 | 0.19 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 980.00 | 0.14 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 990.00 | 0.08 | 0.20 | 0.14 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 1,000.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.57 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 1,010.00 | 0.06 | 0.23 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,020.00 | 0.04 | 0.26 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,030.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.60 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 1,040.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,050.00 | 0.02 | 0.22 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 1,060.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 1,070.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 1,080.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 460.00 | 0.01 | 0.19 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 4:00:00 PM EST |
| 465.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 470.00 | 0.05 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 4:00:00 PM EST |
| 480.00 | 0.03 | 0.22 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 485.00 | 0.02 | 0.22 | 0.12 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/21/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 495.00 | 0.01 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/21/2025 4:00:00 PM EST |
| 500.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 505.00 | 0.02 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 510.00 | 0.03 | 0.22 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 515.00 | 0.04 | 0.24 | 0.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 520.00 | 0.10 | 0.20 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.06 | 7/17/2025 | 7/21/2025 4:00:00 PM EST |
| 525.00 | 0.06 | 0.23 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.57 | 0.00 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 530.00 | 0.16 | 0.25 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 535.00 | 0.17 | 0.29 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.56 | 0.00 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 540.00 | 0.16 | 0.38 | 0.27 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.13 | 7/21/2025 4:00:00 PM EST | |||
| 545.00 | 0.32 | 0.40 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 550.00 | 0.29 | 0.40 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | -0.01 | 0.00 | -0.15 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 555.00 | 0.33 | 0.46 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.01 | 0.00 | -0.16 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 560.00 | 0.38 | 0.51 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | -0.01 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 565.00 | 0.44 | 0.58 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.51 | -0.02 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 570.00 | 0.51 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | -0.02 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 575.00 | 0.64 | 0.72 | 0.68 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.50 | -0.02 | 0.00 | -0.21 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 580.00 | 0.74 | 0.82 | 0.78 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.50 | -0.02 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 585.00 | 0.82 | 0.97 | 0.90 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | -0.03 | 0.00 | -0.24 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 590.00 | 0.95 | 1.09 | 1.02 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.48 | -0.03 | 0.00 | -0.25 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 595.00 | 1.11 | 1.24 | 1.18 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.48 | -0.04 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 600.00 | 1.30 | 1.43 | 1.37 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.47 | -0.04 | 0.00 | -0.29 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 605.00 | 1.52 | 1.65 | 1.59 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.47 | -0.05 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 610.00 | 1.77 | 1.89 | 1.83 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.47 | -0.06 | 0.00 | -0.33 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 615.00 | 2.06 | 2.17 | 2.12 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | -0.07 | 0.00 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 620.00 | 2.33 | 2.55 | 2.44 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.46 | -0.07 | 0.00 | -0.38 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 625.00 | 2.78 | 2.92 | 2.85 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.46 | -0.08 | 0.00 | -0.41 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 630.00 | 3.20 | 3.40 | 3.30 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.45 | -0.09 | 0.00 | -0.43 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 635.00 | 3.75 | 3.95 | 3.85 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.45 | -0.11 | 0.00 | -0.46 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 640.00 | 4.35 | 4.55 | 4.45 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.45 | -0.12 | 0.00 | -0.49 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 645.00 | 5.00 | 5.25 | 5.13 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.45 | -0.14 | 0.00 | -0.52 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 650.00 | 5.80 | 6.05 | 5.93 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.44 | -0.15 | 0.00 | -0.55 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 655.00 | 6.50 | 6.95 | 6.73 | 6.57 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.44 | -0.17 | 0.00 | -0.58 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 660.00 | 7.70 | 7.90 | 7.80 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.44 | -0.19 | 0.00 | -0.61 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 665.00 | 8.75 | 9.15 | 8.95 | 8.67 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.44 | -0.21 | 0.00 | -0.65 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 670.00 | 9.85 | 10.40 | 10.13 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 937 | 0.44 | -0.24 | 0.00 | -0.68 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 675.00 | 11.40 | 11.80 | 11.60 | 11.63 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.44 | -0.26 | 0.00 | -0.70 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 680.00 | 12.85 | 13.35 | 13.10 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 480 | 0.44 | -0.29 | 0.00 | -0.73 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 685.00 | 14.55 | 15.00 | 14.78 | 14.85 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.44 | -0.31 | 0.01 | -0.75 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 690.00 | 16.25 | 16.75 | 16.50 | 16.25 | 0.00 | 0.00% | 0.02 | 0 | 557 | 0.44 | -0.34 | 0.01 | -0.77 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 692.50 | 17.20 | 17.80 | 17.50 | 17.89 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | -0.35 | 0.01 | -0.78 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 695.00 | 18.15 | 18.75 | 18.45 | 18.45 | 0.00 | 0.00% | 0.03 | 0 | 402 | 0.44 | -0.37 | 0.01 | -0.79 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 697.50 | 19.20 | 19.75 | 19.48 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.38 | 0.01 | -0.80 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 700.00 | 20.25 | 20.85 | 20.55 | 20.65 | 0.00 | 0.00% | 0.03 | 0 | 741 | 0.44 | -0.39 | 0.01 | -0.80 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 702.50 | 21.15 | 21.95 | 21.55 | 21.96 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.41 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 705.00 | 22.45 | 23.05 | 22.75 | 22.32 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.44 | -0.42 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 707.50 | 22.90 | 24.20 | 23.55 | 23.69 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.44 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 710.00 | 24.60 | 25.50 | 25.05 | 25.30 | 0.00 | 0.00% | 0.04 | 0 | 462 | 0.44 | -0.45 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 712.50 | 25.70 | 26.60 | 26.15 | 26.55 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.43 | -0.47 | 0.01 | -0.82 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 715.00 | 26.95 | 27.85 | 27.40 | 27.42 | 0.00 | 0.00% | 0.04 | 0 | 590 | 0.43 | -0.48 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 717.50 | 28.45 | 29.15 | 28.80 | 28.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | -0.50 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 720.00 | 29.65 | 30.60 | 30.13 | 30.00 | 0.00 | 0.00% | 0.04 | 0 | 430 | 0.43 | -0.51 | 0.01 | -0.81 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 722.50 | 31.15 | 31.90 | 31.53 | % | 0.04 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.81 | 7/21/2025 4:00:00 PM EST | |||
| 725.00 | 32.60 | 33.35 | 32.98 | 34.50 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.44 | -0.54 | 0.01 | -0.80 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 730.00 | 35.00 | 36.45 | 35.73 | 37.25 | 0.00 | 0.00% | 0.05 | 0 | 436 | 0.43 | -0.57 | 0.01 | -0.79 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 735.00 | 38.40 | 39.60 | 39.00 | 39.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.43 | -0.60 | 0.01 | -0.77 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 740.00 | 41.55 | 42.75 | 42.15 | 52.55 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.43 | -0.62 | 0.01 | -0.75 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 745.00 | 44.25 | 46.80 | 45.53 | 46.40 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.43 | -0.65 | 0.01 | -0.73 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 750.00 | 47.80 | 49.45 | 48.63 | 48.25 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.42 | -0.68 | 0.01 | -0.70 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 755.00 | 51.35 | 53.35 | 52.35 | 52.49 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | -0.70 | 0.01 | -0.67 | 7/3/2025 | 7/21/2025 4:00:00 PM EST |
| 760.00 | 55.05 | 56.65 | 55.85 | 56.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.43 | -0.73 | 0.00 | -0.64 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 765.00 | 58.20 | 61.10 | 59.65 | 65.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.75 | 0.00 | -0.61 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 770.00 | 62.55 | 64.85 | 63.70 | 72.65 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.41 | -0.77 | 0.00 | -0.58 | 7/16/2025 | 7/21/2025 4:00:00 PM EST |
| 775.00 | 67.00 | 69.70 | 68.35 | 67.80 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.43 | -0.79 | 0.00 | -0.55 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 780.00 | 71.05 | 73.20 | 72.13 | 70.33 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.42 | -0.81 | 0.00 | -0.52 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 785.00 | 75.10 | 77.50 | 76.30 | 89.05 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.43 | -0.83 | 0.00 | -0.49 | 7/18/2025 | 7/21/2025 4:00:00 PM EST |
| 790.00 | 79.20 | 82.25 | 80.73 | % | 0.10 | 0 | 0 | 0.43 | -0.84 | 0.00 | -0.46 | 7/21/2025 4:00:00 PM EST | |||
| 795.00 | 84.00 | 86.65 | 85.33 | % | 0.11 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.43 | 7/21/2025 4:00:00 PM EST | |||
| 800.00 | 88.25 | 90.85 | 89.55 | 77.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.44 | -0.87 | 0.00 | -0.40 | 7/10/2025 | 7/21/2025 4:00:00 PM EST |
| 805.00 | 92.10 | 95.70 | 93.90 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.38 | 7/21/2025 4:00:00 PM EST | |||
| 810.00 | 97.05 | 100.50 | 98.78 | 97.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.36 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 820.00 | 106.05 | 110.00 | 108.03 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.31 | 7/21/2025 4:00:00 PM EST | |||
| 830.00 | 116.00 | 119.45 | 117.73 | 116.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.93 | 0.00 | -0.28 | 7/21/2025 | 7/21/2025 4:00:00 PM EST |
| 840.00 | 125.25 | 129.15 | 127.20 | % | 0.15 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.24 | 7/21/2025 4:00:00 PM EST | |||
| 850.00 | 135.00 | 138.90 | 136.95 | % | 0.16 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.21 | 7/21/2025 4:00:00 PM EST | |||
| 860.00 | 144.85 | 148.75 | 146.80 | % | 0.17 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.19 | 7/21/2025 4:00:00 PM EST | |||
| 870.00 | 154.75 | 158.70 | 156.73 | % | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.16 | 7/21/2025 4:00:00 PM EST | |||
| 880.00 | 164.75 | 168.65 | 166.70 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.14 | 7/21/2025 4:00:00 PM EST | |||
| 890.00 | 174.75 | 178.65 | 176.70 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.13 | 7/21/2025 4:00:00 PM EST | |||
| 900.00 | 184.75 | 188.65 | 186.70 | % | 0.21 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.11 | 7/21/2025 4:00:00 PM EST | |||
| 910.00 | 194.75 | 198.65 | 196.70 | % | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.09 | 7/21/2025 4:00:00 PM EST | |||
| 920.00 | 204.75 | 208.65 | 206.70 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.08 | 7/21/2025 4:00:00 PM EST | |||
| 930.00 | 214.75 | 218.65 | 216.70 | % | 0.23 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.07 | 7/21/2025 4:00:00 PM EST | |||
| 940.00 | 224.75 | 228.65 | 226.70 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.06 | 7/21/2025 4:00:00 PM EST | |||
| 950.00 | 235.15 | 238.65 | 236.90 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 7/21/2025 4:00:00 PM EST | |||
| 960.00 | 244.75 | 248.65 | 246.70 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 7/21/2025 4:00:00 PM EST | |||
| 970.00 | 254.75 | 258.65 | 256.70 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.03 | 7/21/2025 4:00:00 PM EST | |||
| 980.00 | 264.75 | 268.65 | 266.70 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 990.00 | 274.75 | 278.65 | 276.70 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 1,000.00 | 284.75 | 288.65 | 286.70 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 7/21/2025 4:00:00 PM EST | |||
| 1,010.00 | 294.75 | 298.65 | 296.70 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,020.00 | 304.75 | 308.65 | 306.70 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,030.00 | 314.75 | 318.65 | 316.70 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,040.00 | 324.75 | 328.65 | 326.70 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:00 PM EST | |||
| 1,050.00 | 334.75 | 338.65 | 336.70 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 1,060.00 | 344.75 | 348.65 | 346.70 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 1,070.00 | 354.75 | 358.65 | 356.70 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST | |||
| 1,080.00 | 364.75 | 368.65 | 366.70 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:00 PM EST |