Options Chain for META PLATFORMS INC CL A (META) - $754.79 as of 8/22/2025 8:21:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 454.25 | 456.30 | 455.28 | 456.00 | +19.30 | +4.42% | 1.52 | 6 | 19 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 310.00 | 443.40 | 446.60 | 445.00 | % | 1.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 320.00 | 433.40 | 436.60 | 435.00 | % | 1.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 330.00 | 423.45 | 426.60 | 425.03 | % | 1.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 340.00 | 413.30 | 416.65 | 414.98 | % | 1.22 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 350.00 | 403.60 | 406.45 | 405.03 | % | 1.16 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 360.00 | 393.50 | 396.65 | 395.08 | % | 1.10 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 370.00 | 383.35 | 386.70 | 385.03 | % | 1.04 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 380.00 | 373.55 | 376.70 | 375.13 | % | 0.99 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 390.00 | 363.55 | 366.70 | 365.13 | % | 0.94 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 400.00 | 353.70 | 357.45 | 355.58 | 354.93 | -36.48 | -9.32% | 0.89 | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 343.60 | 346.75 | 345.18 | % | 0.84 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 420.00 | 333.60 | 336.75 | 335.18 | % | 0.80 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 430.00 | 323.75 | 326.70 | 325.23 | % | 0.76 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 440.00 | 313.65 | 316.80 | 315.23 | % | 0.72 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 450.00 | 303.85 | 306.80 | 305.33 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 460.00 | 293.65 | 296.85 | 295.25 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 465.00 | 288.65 | 292.10 | 290.38 | % | 0.62 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 470.00 | 283.70 | 287.05 | 285.38 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 475.00 | 278.75 | 282.05 | 280.40 | % | 0.59 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 480.00 | 273.70 | 277.05 | 275.38 | % | 0.57 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 485.00 | 268.95 | 272.15 | 270.55 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 490.00 | 263.80 | 267.05 | 265.43 | % | 0.54 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 495.00 | 258.90 | 262.10 | 260.50 | % | 0.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 500.00 | 254.05 | 256.90 | 255.48 | 252.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 249.00 | 252.10 | 250.55 | % | 0.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 510.00 | 243.80 | 246.65 | 245.23 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 515.00 | 238.95 | 241.65 | 240.30 | % | 0.47 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 520.00 | 234.00 | 237.15 | 235.58 | 219.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 228.75 | 232.20 | 230.48 | % | 0.44 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 530.00 | 223.95 | 227.15 | 225.55 | % | 0.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 535.00 | 218.90 | 221.70 | 220.30 | 245.18 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 214.10 | 217.20 | 215.65 | 232.22 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 208.90 | 211.75 | 210.33 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 550.00 | 204.15 | 207.75 | 205.95 | 195.05 | 0.00 | 0.00% | 0.37 | 0 | 6 | 9.47 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 198.90 | 202.25 | 200.58 | % | 0.36 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 560.00 | 194.05 | 197.25 | 195.65 | % | 0.35 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 565.00 | 189.00 | 191.80 | 190.40 | % | 0.34 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 570.00 | 184.05 | 187.30 | 185.68 | % | 0.33 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 575.00 | 179.10 | 182.30 | 180.70 | 163.34 | 0.00 | 0.00% | 0.31 | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 174.10 | 177.30 | 175.70 | 187.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 169.15 | 171.80 | 170.48 | 184.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 164.05 | 167.05 | 165.55 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 595.00 | 159.05 | 163.10 | 161.08 | 143.77 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.75 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 154.15 | 157.95 | 156.05 | 135.80 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.72 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 149.05 | 152.45 | 150.75 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 610.00 | 144.20 | 147.40 | 145.80 | 153.41 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.73 | 1.00 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 139.10 | 142.90 | 141.00 | 148.12 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 135.00 | 136.95 | 135.98 | 133.55 | +11.83 | +9.72% | 0.22 | 1 | 387 | 0.62 | 1.00 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 129.30 | 132.50 | 130.90 | 114.27 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 124.15 | 127.30 | 125.73 | 121.77 | +46.12 | +60.97% | 0.20 | 2 | 2 | 0.63 | 0.99 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 119.80 | 122.70 | 121.25 | 117.93 | +16.10 | +15.82% | 0.19 | 1 | 10 | 0.71 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 114.95 | 117.75 | 116.35 | 100.46 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.55 | 0.99 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 109.35 | 112.45 | 110.90 | 116.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.14 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 105.20 | 107.45 | 106.33 | 92.25 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.49 | 0.98 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 99.55 | 102.75 | 101.15 | 108.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.17 | 8/8/2025 | 8/22/2025 4:00:06 PM EST |
| 660.00 | 94.65 | 97.50 | 96.08 | 93.63 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.50 | 0.98 | 0.00 | -0.19 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 89.70 | 93.50 | 91.60 | 91.22 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.54 | 0.97 | 0.00 | -0.20 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 670.00 | 84.85 | 87.70 | 86.28 | 85.27 | -9.55 | -10.08% | 0.13 | 1 | 12 | 0.46 | 0.97 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 80.00 | 82.80 | 81.40 | 115.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.44 | 0.96 | 0.00 | -0.24 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 76.05 | 77.95 | 77.00 | 75.70 | +15.00 | +24.72% | 0.11 | 3 | 10 | 0.29 | 0.95 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 71.55 | 72.90 | 72.23 | 73.29 | +15.20 | +26.17% | 0.11 | 6 | 138 | 0.31 | 0.94 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 66.45 | 68.30 | 67.38 | 64.00 | +11.61 | +22.17% | 0.10 | 1 | 24 | 0.29 | 0.93 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 695.00 | 61.35 | 63.35 | 62.35 | 58.75 | +12.87 | +28.06% | 0.09 | 5 | 28 | 0.28 | 0.92 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 57.05 | 58.65 | 57.85 | 58.05 | +13.13 | +29.23% | 0.08 | 36 | 85 | 0.28 | 0.91 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 51.30 | 53.85 | 52.58 | 53.25 | +13.52 | +34.03% | 0.07 | 10 | 80 | 0.28 | 0.89 | 0.00 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 47.85 | 49.00 | 48.43 | 44.57 | +8.77 | +24.50% | 0.07 | 15 | 287 | 0.28 | 0.87 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 43.75 | 44.40 | 44.08 | 43.92 | +12.17 | +38.34% | 0.06 | 20 | 92 | 0.27 | 0.85 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 39.45 | 40.10 | 39.78 | 39.90 | +10.30 | +34.80% | 0.06 | 24 | 174 | 0.27 | 0.82 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 35.20 | 35.70 | 35.45 | 35.70 | +12.20 | +51.92% | 0.05 | 53 | 99 | 0.27 | 0.79 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 727.50 | 33.20 | 33.60 | 33.40 | 31.80 | +8.15 | +34.47% | 0.05 | 7 | 27 | 0.26 | 0.78 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 31.25 | 31.70 | 31.48 | 31.95 | +8.93 | +38.80% | 0.04 | 151 | 200 | 0.26 | 0.76 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 732.50 | 29.00 | 30.15 | 29.58 | 29.65 | +8.15 | +37.91% | 0.04 | 12 | 24 | 0.26 | 0.74 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 27.45 | 27.90 | 27.68 | 27.59 | +7.59 | +37.95% | 0.04 | 75 | 176 | 0.26 | 0.72 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 737.50 | 25.40 | 26.40 | 25.90 | 25.95 | +7.45 | +40.27% | 0.04 | 67 | 168 | 0.26 | 0.70 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 24.05 | 24.40 | 24.23 | 23.67 | +6.57 | +38.43% | 0.03 | 214 | 249 | 0.25 | 0.68 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 742.50 | 22.25 | 22.65 | 22.45 | 22.25 | +6.45 | +40.83% | 0.03 | 330 | 116 | 0.25 | 0.66 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 20.70 | 21.05 | 20.88 | 20.31 | +5.67 | +38.73% | 0.03 | 88 | 312 | 0.25 | 0.63 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 747.50 | 19.05 | 19.40 | 19.23 | 19.40 | +5.80 | +42.65% | 0.03 | 126 | 59 | 0.25 | 0.61 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 17.55 | 17.90 | 17.73 | 17.80 | +5.46 | +44.25% | 0.02 | 1,355 | 1,509 | 0.25 | 0.58 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 752.50 | 16.15 | 16.45 | 16.30 | 16.50 | +5.15 | +45.38% | 0.02 | 551 | 110 | 0.25 | 0.55 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 14.80 | 15.10 | 14.95 | 14.84 | +4.45 | +42.83% | 0.02 | 874 | 422 | 0.25 | 0.52 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 757.50 | 13.35 | 14.10 | 13.73 | 13.80 | +4.35 | +46.04% | 0.02 | 183 | 86 | 0.25 | 0.50 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 12.30 | 12.60 | 12.45 | 12.50 | +3.95 | +46.20% | 0.02 | 328 | 885 | 0.24 | 0.47 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 762.50 | 11.00 | 11.70 | 11.35 | 11.20 | +3.35 | +42.68% | 0.01 | 73 | 58 | 0.24 | 0.44 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 10.15 | 10.40 | 10.28 | 10.15 | +3.15 | +45.00% | 0.01 | 470 | 654 | 0.24 | 0.41 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 767.50 | 9.20 | 9.40 | 9.30 | 9.17 | +2.77 | +43.29% | 0.01 | 151 | 237 | 0.24 | 0.39 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 8.25 | 8.50 | 8.38 | 8.51 | +2.81 | +49.30% | 0.01 | 804 | 956 | 0.24 | 0.36 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 772.50 | 7.35 | 7.55 | 7.45 | 7.32 | +2.27 | +44.95% | 0.01 | 177 | 126 | 0.24 | 0.33 | 0.01 | -0.47 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 6.40 | 6.85 | 6.63 | 6.70 | +2.15 | +47.26% | 0.01 | 446 | 545 | 0.24 | 0.31 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 777.50 | 5.70 | 6.30 | 6.00 | 6.00 | +1.92 | +47.06% | 0.01 | 169 | 237 | 0.24 | 0.28 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 5.25 | 5.45 | 5.35 | 5.50 | +1.84 | +50.28% | 0.01 | 589 | 1,382 | 0.24 | 0.26 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 782.50 | 4.65 | 4.80 | 4.73 | 4.77 | +1.47 | +44.55% | 0.01 | 40 | 58 | 0.24 | 0.24 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 3.95 | 4.30 | 4.13 | 4.15 | +1.24 | +42.62% | 0.01 | 231 | 422 | 0.24 | 0.22 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 787.50 | 3.60 | 3.85 | 3.73 | 3.90 | +1.40 | +56.00% | 0.00 | 40 | 26 | 0.24 | 0.20 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 3.05 | 3.40 | 3.23 | 3.35 | +1.00 | +42.56% | 0.00 | 201 | 500 | 0.24 | 0.18 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 792.50 | 2.77 | 3.15 | 2.96 | 2.90 | +0.79 | +37.45% | 0.00 | 53 | 43 | 0.24 | 0.16 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 795.00 | 2.45 | 2.65 | 2.55 | 2.56 | +0.70 | +37.64% | 0.00 | 131 | 784 | 0.24 | 0.15 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 797.50 | 2.11 | 2.35 | 2.23 | 2.34 | +0.68 | +40.97% | 0.00 | 35 | 48 | 0.24 | 0.14 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 800.00 | 1.98 | 2.09 | 2.04 | 2.04 | +0.54 | +36.00% | 0.00 | 1,458 | 1,222 | 0.24 | 0.12 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 802.50 | 1.69 | 1.85 | 1.77 | 1.85 | +0.49 | +36.03% | 0.00 | 174 | 40 | 0.24 | 0.11 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 805.00 | 1.53 | 1.65 | 1.59 | 1.62 | +0.40 | +32.79% | 0.00 | 78 | 182 | 0.24 | 0.10 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 807.50 | 1.29 | 1.47 | 1.38 | 1.39 | +0.32 | +29.91% | 0.00 | 31 | 25 | 0.24 | 0.09 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 1.21 | 1.30 | 1.26 | 1.25 | +0.27 | +27.56% | 0.00 | 306 | 589 | 0.24 | 0.09 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 812.50 | 1.08 | 1.17 | 1.13 | 1.20 | +0.23 | +23.72% | 0.00 | 96 | 11 | 0.25 | 0.08 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 815.00 | 0.96 | 1.05 | 1.01 | 1.01 | +0.23 | +29.49% | 0.00 | 347 | 292 | 0.25 | 0.07 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 0.77 | 0.85 | 0.81 | 0.79 | +0.13 | +19.70% | 0.00 | 1,017 | 530 | 0.25 | 0.06 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 825.00 | 0.63 | 0.70 | 0.67 | 0.67 | +0.10 | +17.55% | 0.00 | 86 | 247 | 0.26 | 0.05 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 830.00 | 0.51 | 0.59 | 0.55 | 0.65 | +0.18 | +38.30% | 0.00 | 31 | 458 | 0.26 | 0.04 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 0.43 | 0.49 | 0.46 | 0.47 | +0.06 | +14.64% | 0.00 | 82 | 217 | 0.27 | 0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 0.35 | 0.43 | 0.39 | 0.41 | +0.03 | +7.90% | 0.00 | 30 | 457 | 0.27 | 0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 845.00 | 0.30 | 0.37 | 0.34 | 0.45 | +0.16 | +55.18% | 0.00 | 9 | 64 | 0.28 | 0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 850.00 | 0.26 | 0.32 | 0.29 | 0.30 | +0.05 | +20.00% | 0.00 | 209 | 327 | 0.28 | 0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 0.22 | 0.29 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 8 | 160 | 0.29 | 0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 0.19 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.30 | 0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 865.00 | 0.17 | 0.23 | 0.20 | 0.28 | +0.05 | +21.74% | 0.00 | 4 | 147 | 0.30 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 0.14 | 0.20 | 0.17 | 0.21 | +0.04 | +23.53% | 0.00 | 4 | 336 | 0.31 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 0.13 | 0.17 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 4 | 192 | 0.32 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 880.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 108 | 0.32 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 0.08 | 0.15 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 263 | 0.33 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 890.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 20 | 281 | 0.33 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 895.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 900.00 | 0.09 | 0.11 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 6 | 487 | 0.35 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 910.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 7 | 269 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 920.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 930.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 76 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 122 | 88 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 300 | 146 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 970.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 990.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 1,010.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 1,020.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 1,040.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 1,050.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,070.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,080.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:06 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 370.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 475.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 485.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 201 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 515.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 520.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 530.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 535.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 146 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 560.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 64 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 565.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 9 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 570.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 14 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 575.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 11 | 146 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.65 | -89.05% | 0.00 | 6 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 29 | 99 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.20 | -68.97% | 0.00 | 4 | 32 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 595.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 44 | 0.47 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 52 | 390 | 0.46 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 0.00 | 14 | 103 | 0.43 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 610.00 | 0.09 | 0.16 | 0.13 | 0.17 | -0.20 | -54.06% | 0.00 | 5 | 47 | 0.45 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 0.12 | 0.18 | 0.15 | 0.19 | -0.22 | -53.66% | 0.00 | 13 | 40 | 0.44 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.34 | -68.00% | 0.00 | 35 | 516 | 0.43 | 0.00 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.35 | -62.50% | 0.00 | 50 | 87 | 0.42 | 0.00 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 0.22 | 0.26 | 0.24 | 0.22 | -0.43 | -66.16% | 0.00 | 89 | 214 | 0.41 | -0.01 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 0.22 | 0.28 | 0.25 | 0.32 | -0.37 | -53.63% | 0.00 | 14 | 96 | 0.40 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.46 | -61.34% | 0.00 | 20 | 201 | 0.39 | -0.01 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 0.30 | 0.37 | 0.34 | 0.33 | -0.64 | -65.98% | 0.00 | 6 | 71 | 0.39 | -0.01 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.67 | -63.81% | 0.00 | 142 | 378 | 0.38 | -0.02 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 0.41 | 0.47 | 0.44 | 0.47 | -0.86 | -64.67% | 0.00 | 8 | 186 | 0.37 | -0.02 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 660.00 | 0.48 | 0.54 | 0.51 | 0.49 | -0.87 | -63.98% | 0.00 | 36 | 308 | 0.36 | -0.02 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 0.55 | 0.61 | 0.58 | 0.63 | -0.95 | -60.13% | 0.00 | 62 | 75 | 0.35 | -0.03 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 670.00 | 0.63 | 0.70 | 0.67 | 0.69 | -1.11 | -61.67% | 0.00 | 53 | 213 | 0.34 | -0.03 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 0.74 | 0.80 | 0.77 | 0.80 | -1.35 | -62.80% | 0.00 | 109 | 1,027 | 0.33 | -0.04 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 0.86 | 0.93 | 0.90 | 0.88 | -1.61 | -64.66% | 0.00 | 53 | 431 | 0.32 | -0.05 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 1.00 | 1.08 | 1.04 | 1.08 | -1.84 | -63.02% | 0.00 | 93 | 191 | 0.32 | -0.06 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 1.18 | 1.26 | 1.22 | 1.23 | -2.17 | -63.83% | 0.00 | 118 | 354 | 0.31 | -0.07 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 695.00 | 1.40 | 1.48 | 1.44 | 1.50 | -2.60 | -63.42% | 0.00 | 57 | 175 | 0.30 | -0.08 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 1.68 | 1.77 | 1.73 | 1.77 | -2.93 | -62.34% | 0.00 | 439 | 975 | 0.29 | -0.09 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 2.02 | 2.13 | 2.08 | 2.06 | -3.93 | -65.61% | 0.00 | 64 | 192 | 0.29 | -0.11 | 0.00 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 2.46 | 2.58 | 2.52 | 2.56 | -3.99 | -60.92% | 0.00 | 154 | 251 | 0.28 | -0.13 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 3.00 | 3.15 | 3.08 | 3.09 | -4.61 | -59.87% | 0.00 | 124 | 305 | 0.28 | -0.15 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 3.65 | 3.85 | 3.75 | 3.80 | -5.25 | -58.02% | 0.01 | 261 | 376 | 0.27 | -0.18 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 4.50 | 4.65 | 4.58 | 4.54 | -6.28 | -58.05% | 0.01 | 209 | 405 | 0.27 | -0.21 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 727.50 | 4.95 | 5.20 | 5.08 | 6.50 | -6.63 | -50.50% | 0.01 | 17 | 48 | 0.26 | -0.22 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 5.45 | 5.70 | 5.58 | 5.54 | -7.01 | -55.86% | 0.01 | 255 | 384 | 0.26 | -0.24 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 732.50 | 6.05 | 6.45 | 6.25 | 6.60 | -6.75 | -50.57% | 0.01 | 72 | 49 | 0.26 | -0.26 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 6.70 | 6.90 | 6.80 | 6.75 | -7.70 | -53.29% | 0.01 | 175 | 560 | 0.26 | -0.28 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 737.50 | 7.35 | 7.80 | 7.58 | 7.47 | -8.17 | -52.24% | 0.01 | 115 | 63 | 0.26 | -0.30 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 8.10 | 8.35 | 8.23 | 8.35 | -8.35 | -50.00% | 0.01 | 554 | 672 | 0.25 | -0.32 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 742.50 | 8.90 | 9.35 | 9.13 | 9.05 | -8.95 | -49.73% | 0.01 | 79 | 153 | 0.25 | -0.34 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 9.75 | 10.00 | 9.88 | 10.19 | -9.80 | -49.03% | 0.01 | 623 | 456 | 0.25 | -0.37 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 747.50 | 10.70 | 11.20 | 10.95 | 10.70 | -10.07 | -48.49% | 0.01 | 942 | 117 | 0.25 | -0.39 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 11.75 | 12.05 | 11.90 | 11.91 | -9.94 | -45.50% | 0.02 | 996 | 546 | 0.25 | -0.42 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 752.50 | 12.85 | 13.15 | 13.00 | 12.85 | -14.15 | -52.41% | 0.02 | 266 | 57 | 0.25 | -0.45 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 13.95 | 14.30 | 14.13 | 14.45 | -10.55 | -42.20% | 0.02 | 258 | 259 | 0.25 | -0.48 | 0.01 | -0.56 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 757.50 | 15.15 | 15.50 | 15.33 | 15.85 | -11.87 | -42.83% | 0.02 | 13 | 47 | 0.24 | -0.50 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 16.50 | 16.80 | 16.65 | 16.58 | -13.50 | -44.88% | 0.02 | 107 | 678 | 0.24 | -0.53 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 762.50 | 17.70 | 18.10 | 17.90 | 18.34 | -11.30 | -38.13% | 0.02 | 20 | 30 | 0.24 | -0.56 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 19.25 | 19.65 | 19.45 | 19.82 | -11.75 | -37.22% | 0.03 | 59 | 470 | 0.24 | -0.59 | 0.01 | -0.52 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 767.50 | 19.20 | 21.10 | 20.15 | 21.25 | -12.12 | -36.32% | 0.03 | 10 | 56 | 0.24 | -0.61 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 20.90 | 24.05 | 22.48 | 22.80 | -13.60 | -37.37% | 0.03 | 33 | 349 | 0.24 | -0.64 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 772.50 | 22.25 | 25.95 | 24.10 | 25.75 | -11.71 | -31.26% | 0.03 | 5 | 21 | 0.24 | -0.67 | 0.01 | -0.47 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 25.70 | 26.25 | 25.98 | 27.08 | -11.67 | -30.12% | 0.03 | 23 | 229 | 0.24 | -0.69 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 777.50 | 27.50 | 28.05 | 27.78 | 30.20 | -9.60 | -24.13% | 0.04 | 2 | 16 | 0.24 | -0.72 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 29.35 | 29.90 | 29.63 | 30.44 | -12.98 | -29.90% | 0.04 | 40 | 560 | 0.24 | -0.74 | 0.01 | -0.42 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 782.50 | 29.70 | 32.90 | 31.30 | 35.00 | -1.15 | -3.19% | 0.04 | 1 | 26 | 0.24 | -0.76 | 0.01 | -0.40 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 33.20 | 33.70 | 33.45 | 33.57 | -14.55 | -30.24% | 0.04 | 9 | 160 | 0.24 | -0.78 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 787.50 | 34.75 | 36.15 | 35.45 | 52.22 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.24 | -0.80 | 0.01 | -0.36 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 37.05 | 38.50 | 37.78 | 40.06 | -15.94 | -28.47% | 0.05 | 3 | 206 | 0.24 | -0.82 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 792.50 | 38.20 | 40.70 | 39.45 | % | 0.05 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.32 | 8/22/2025 4:00:06 PM EST | |||
| 795.00 | 40.40 | 42.60 | 41.50 | 50.00 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.24 | -0.85 | 0.01 | -0.30 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 797.50 | 42.60 | 45.35 | 43.98 | % | 0.06 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.28 | 8/22/2025 4:00:06 PM EST | |||
| 800.00 | 44.90 | 47.45 | 46.18 | 47.16 | -6.84 | -12.67% | 0.06 | 5 | 99 | 0.23 | -0.88 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 802.50 | 47.05 | 50.25 | 48.65 | % | 0.06 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.25 | 8/22/2025 4:00:06 PM EST | |||
| 805.00 | 49.65 | 52.00 | 50.83 | 54.61 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.28 | -0.90 | 0.00 | -0.23 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 807.50 | 52.45 | 54.95 | 53.70 | 40.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.91 | 0.00 | -0.22 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 54.45 | 56.75 | 55.60 | 63.19 | -7.99 | -11.23% | 0.07 | 9 | 58 | 0.29 | -0.91 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 812.50 | 56.55 | 59.70 | 58.13 | % | 0.07 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.19 | 8/22/2025 4:00:06 PM EST | |||
| 815.00 | 59.45 | 62.15 | 60.80 | 35.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.18 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 64.30 | 67.00 | 65.65 | 64.73 | -10.67 | -14.16% | 0.08 | 7 | 0 | 0.31 | -0.94 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 825.00 | 69.20 | 71.90 | 70.55 | 87.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 830.00 | 74.20 | 76.85 | 75.53 | 90.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 78.75 | 81.80 | 80.28 | 56.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.11 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 83.45 | 86.80 | 85.13 | 72.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.09 | 8/7/2025 | 8/22/2025 4:00:06 PM EST |
| 845.00 | 88.75 | 91.80 | 90.28 | % | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.08 | 8/22/2025 4:00:06 PM EST | |||
| 850.00 | 93.70 | 96.60 | 95.15 | 90.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 98.75 | 101.85 | 100.30 | 106.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.06 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 103.55 | 106.75 | 105.15 | % | 0.12 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.05 | 8/22/2025 4:00:06 PM EST | |||
| 865.00 | 108.75 | 111.70 | 110.23 | 104.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 114.25 | 116.90 | 115.58 | 105.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 118.75 | 121.85 | 120.30 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:06 PM EST | |||
| 880.00 | 124.35 | 126.65 | 125.50 | 107.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 128.80 | 131.90 | 130.35 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 890.00 | 134.25 | 136.85 | 135.55 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 895.00 | 138.75 | 141.90 | 140.33 | % | 0.16 | 0 | 0 | 0.04 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 900.00 | 144.45 | 146.55 | 145.50 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 910.00 | 153.80 | 156.90 | 155.35 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 920.00 | 163.55 | 166.75 | 165.15 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 930.00 | 173.50 | 176.80 | 175.15 | 157.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 183.45 | 186.90 | 185.18 | % | 0.20 | 0 | 0 | 0.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 950.00 | 194.35 | 196.50 | 195.43 | 184.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 960.00 | 203.50 | 206.80 | 205.15 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 970.00 | 214.25 | 216.85 | 215.55 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 980.00 | 223.45 | 226.85 | 225.15 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 990.00 | 233.45 | 236.90 | 235.18 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,000.00 | 243.70 | 246.60 | 245.15 | 222.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 1,010.00 | 253.45 | 256.80 | 255.13 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,020.00 | 263.50 | 266.70 | 265.10 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,030.00 | 273.55 | 276.75 | 275.15 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,040.00 | 283.45 | 286.85 | 285.15 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,050.00 | 293.80 | 296.60 | 295.20 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,060.00 | 303.45 | 306.85 | 305.15 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,070.00 | 313.45 | 316.85 | 315.15 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,080.00 | 324.25 | 326.85 | 325.55 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |