Options Chain for META PLATFORMS INC CL A (META) - $610.68 as of 9/4/2026 1:27:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 207.75 | 213.40 | 210.58 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 405.00 | 202.20 | 208.40 | 205.30 | % | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 410.00 | 197.50 | 203.40 | 200.45 | % | 0.49 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 415.00 | 192.55 | 198.40 | 195.48 | 198.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 420.00 | 187.30 | 193.40 | 190.35 | 193.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 425.00 | 182.30 | 188.40 | 185.35 | % | 0.44 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 430.00 | 177.75 | 183.40 | 180.58 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 435.00 | 172.50 | 178.40 | 175.45 | 175.28 | -5.10 | -2.83% | 0.40 | 8 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 440.00 | 167.55 | 173.40 | 170.48 | 170.30 | -5.10 | -2.91% | 0.39 | 8 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 445.00 | 162.80 | 168.40 | 165.60 | % | 0.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 450.00 | 157.30 | 163.40 | 160.35 | 160.62 | % | 0.36 | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 460.00 | 147.30 | 153.45 | 150.38 | 150.63 | % | 0.33 | 2 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 465.00 | 142.60 | 148.45 | 145.53 | 148.75 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 470.00 | 137.20 | 143.35 | 140.28 | 139.98 | -3.79 | -2.64% | 0.30 | 6 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 475.00 | 132.25 | 138.35 | 135.30 | 135.00 | -4.76 | -3.41% | 0.28 | 6 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 480.00 | 127.55 | 133.45 | 130.50 | 134.78 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 485.00 | 122.50 | 128.45 | 125.48 | 126.07 | -3.02 | -2.34% | 0.26 | 2 | 39 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 490.00 | 117.50 | 123.45 | 120.48 | 121.09 | -3.02 | -2.44% | 0.25 | 2 | 39 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 495.00 | 112.80 | 118.10 | 115.45 | 118.19 | -1.67 | -1.40% | 0.23 | 8 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 500.00 | 107.85 | 113.45 | 110.65 | 113.21 | -1.67 | -1.46% | 0.22 | 8 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 505.00 | 102.85 | 108.45 | 105.65 | 62.54 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 510.00 | 97.85 | 103.30 | 100.58 | 105.22 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 512.50 | 95.10 | 100.95 | 98.03 | 102.74 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 515.00 | 92.45 | 98.35 | 95.40 | 98.14 | -2.18 | -2.18% | 0.19 | 8 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 517.50 | 90.25 | 95.95 | 93.10 | 95.66 | -2.18 | -2.23% | 0.18 | 8 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 520.00 | 87.80 | 93.35 | 90.58 | 93.00 | +16.99 | +22.36% | 0.17 | 5 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 522.50 | 85.05 | 90.95 | 88.00 | 55.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 525.00 | 82.55 | 88.45 | 85.50 | 86.57 | -6.84 | -7.33% | 0.16 | 1 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 527.50 | 80.10 | 85.95 | 83.03 | 86.08 | -0.70 | -0.81% | 0.16 | 2 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 530.00 | 77.30 | 83.35 | 80.33 | 82.60 | -1.70 | -2.02% | 0.15 | 3 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 532.50 | 75.35 | 80.85 | 78.10 | 83.03 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 535.00 | 72.60 | 78.50 | 75.55 | 77.73 | -2.82 | -3.51% | 0.14 | 2 | 27 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 537.50 | 70.30 | 76.00 | 73.15 | 75.25 | +18.89 | +33.52% | 0.14 | 2 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 540.00 | 67.65 | 72.45 | 70.05 | 72.79 | -0.76 | -1.04% | 0.13 | 2 | 85 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 542.50 | 65.35 | 70.25 | 67.80 | 70.31 | +18.78 | +36.45% | 0.12 | 2 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 545.00 | 62.80 | 68.40 | 65.60 | 62.41 | +13.19 | +26.80% | 0.12 | 2 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 547.50 | 60.40 | 65.85 | 63.13 | 63.37 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 550.00 | 58.10 | 61.50 | 59.80 | 62.60 | -1.40 | -2.19% | 0.11 | 25 | 110 | 0.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 552.50 | 55.25 | 60.90 | 58.08 | 65.90 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 555.00 | 52.80 | 58.45 | 55.63 | 55.98 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.77 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 557.50 | 50.35 | 55.75 | 53.05 | 49.88 | -6.86 | -12.09% | 0.10 | 2 | 63 | 0.75 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 560.00 | 47.75 | 51.70 | 49.73 | 51.14 | +0.18 | +0.36% | 0.09 | 35 | 51 | 0.66 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 562.50 | 45.40 | 50.50 | 47.95 | 49.42 | -3.23 | -6.14% | 0.09 | 6 | 42 | 0.67 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 565.00 | 43.60 | 45.10 | 44.35 | 46.14 | -3.86 | -7.72% | 0.08 | 97 | 133 | 0.52 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 567.50 | 40.60 | 45.65 | 43.13 | 45.02 | -6.52 | -12.65% | 0.08 | 14 | 66 | 0.66 | 0.99 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 570.00 | 37.85 | 42.05 | 39.95 | 40.43 | -0.57 | -1.39% | 0.07 | 90 | 187 | 0.46 | 0.98 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 572.50 | 35.40 | 41.10 | 38.25 | 39.85 | -1.77 | -4.26% | 0.07 | 8 | 205 | 0.54 | 0.98 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 575.00 | 33.05 | 36.45 | 34.75 | 35.80 | -3.20 | -8.21% | 0.06 | 12 | 126 | 0.47 | 0.97 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 577.50 | 31.30 | 33.45 | 32.38 | 34.55 | -3.58 | -9.39% | 0.06 | 5 | 132 | 0.57 | 0.96 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 580.00 | 29.70 | 29.90 | 29.80 | 30.10 | -1.50 | -4.75% | 0.05 | 65 | 355 | 0.38 | 0.94 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 582.50 | 27.30 | 27.60 | 27.45 | 27.50 | -5.03 | -15.47% | 0.05 | 70 | 217 | 0.29 | 0.93 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 585.00 | 25.05 | 25.30 | 25.18 | 24.96 | -3.09 | -11.02% | 0.04 | 37 | 129 | 0.27 | 0.91 | 0.01 | -0.30 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 587.50 | 22.85 | 23.05 | 22.95 | 26.15 | -2.25 | -7.93% | 0.04 | 5 | 126 | 0.28 | 0.89 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 590.00 | 20.60 | 20.85 | 20.73 | 21.52 | -1.63 | -7.05% | 0.04 | 167 | 357 | 0.28 | 0.86 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 592.50 | 18.50 | 18.75 | 18.63 | 19.40 | -5.69 | -22.68% | 0.03 | 47 | 175 | 0.28 | 0.83 | 0.01 | -0.46 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 595.00 | 16.50 | 16.75 | 16.63 | 17.00 | -2.50 | -12.83% | 0.03 | 246 | 243 | 0.27 | 0.80 | 0.01 | -0.52 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 597.50 | 14.60 | 14.80 | 14.70 | 14.70 | -2.42 | -14.14% | 0.02 | 37 | 148 | 0.27 | 0.76 | 0.02 | -0.57 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 600.00 | 12.80 | 13.00 | 12.90 | 12.80 | -2.65 | -17.16% | 0.02 | 301 | 1,126 | 0.27 | 0.72 | 0.02 | -0.62 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 602.50 | 11.15 | 11.35 | 11.25 | 11.17 | -3.58 | -24.28% | 0.02 | 167 | 63 | 0.26 | 0.68 | 0.02 | -0.66 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 605.00 | 9.60 | 9.80 | 9.70 | 9.60 | -2.90 | -23.20% | 0.02 | 281 | 679 | 0.27 | 0.62 | 0.02 | -0.70 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 607.50 | 8.20 | 8.35 | 8.28 | 8.30 | -2.55 | -23.51% | 0.01 | 382 | 61 | 0.26 | 0.57 | 0.02 | -0.72 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 610.00 | 6.95 | 7.10 | 7.03 | 7.02 | -2.69 | -27.71% | 0.01 | 4,004 | 1,961 | 0.26 | 0.52 | 0.02 | -0.73 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 612.50 | 5.85 | 5.95 | 5.90 | 5.75 | -2.75 | -32.36% | 0.01 | 1,927 | 163 | 0.26 | 0.47 | 0.02 | -0.74 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 615.00 | 4.90 | 5.00 | 4.95 | 4.95 | -2.25 | -31.25% | 0.01 | 3,315 | 344 | 0.26 | 0.41 | 0.02 | -0.73 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 617.50 | 4.05 | 4.15 | 4.10 | 4.05 | -2.63 | -39.38% | 0.01 | 485 | 260 | 0.26 | 0.36 | 0.02 | -0.70 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 620.00 | 3.30 | 3.40 | 3.35 | 3.29 | -2.22 | -40.29% | 0.01 | 1,890 | 2,886 | 0.26 | 0.32 | 0.02 | -0.67 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 622.50 | 2.72 | 2.79 | 2.76 | 3.15 | -1.85 | -37.00% | 0.00 | 341 | 464 | 0.26 | 0.28 | 0.02 | -0.63 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 625.00 | 2.21 | 2.26 | 2.24 | 2.19 | -1.83 | -45.53% | 0.00 | 878 | 467 | 0.27 | 0.23 | 0.02 | -0.59 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 627.50 | 1.79 | 1.83 | 1.81 | 1.79 | -1.63 | -47.67% | 0.00 | 474 | 101 | 0.27 | 0.20 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 630.00 | 1.44 | 1.48 | 1.46 | 1.57 | -1.37 | -46.60% | 0.00 | 865 | 284 | 0.27 | 0.17 | 0.01 | -0.49 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 632.50 | 1.16 | 1.19 | 1.18 | 1.18 | -1.26 | -51.64% | 0.00 | 220 | 144 | 0.27 | 0.14 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 635.00 | 0.93 | 0.96 | 0.95 | 0.95 | -1.16 | -54.98% | 0.00 | 377 | 170 | 0.27 | 0.11 | 0.01 | -0.38 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 637.50 | 0.74 | 0.77 | 0.76 | 0.73 | -1.06 | -59.22% | 0.00 | 234 | 119 | 0.28 | 0.09 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 640.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.85 | -58.63% | 0.00 | 669 | 374 | 0.28 | 0.07 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 642.50 | 0.48 | 0.50 | 0.49 | 0.53 | -0.70 | -56.92% | 0.00 | 227 | 457 | 0.28 | 0.06 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 645.00 | 0.37 | 0.43 | 0.40 | 0.42 | -0.70 | -62.50% | 0.00 | 250 | 512 | 0.29 | 0.05 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 647.50 | 0.30 | 0.39 | 0.35 | 0.38 | -0.51 | -57.31% | 0.00 | 131 | 168 | 0.29 | 0.04 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 650.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.47 | -64.39% | 0.00 | 431 | 596 | 0.30 | 0.03 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 652.50 | 0.21 | 0.25 | 0.23 | 0.23 | -0.40 | -63.50% | 0.00 | 42 | 84 | 0.30 | 0.02 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 655.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.32 | -60.38% | 0.00 | 44 | 157 | 0.31 | 0.02 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 657.50 | 0.13 | 0.28 | 0.21 | 0.17 | -0.30 | -63.83% | 0.00 | 34 | 120 | 0.31 | 0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 660.00 | 0.11 | 0.21 | 0.16 | 0.18 | -0.20 | -52.64% | 0.00 | 264 | 251 | 0.32 | 0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 662.50 | 0.09 | 0.13 | 0.11 | 0.12 | -0.26 | -68.43% | 0.00 | 11 | 66 | 0.32 | 0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 665.00 | 0.06 | 0.22 | 0.14 | 0.14 | -0.27 | -65.86% | 0.00 | 27 | 123 | 0.33 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 667.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 7 | 72 | 0.32 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 670.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 17 | 72 | 0.33 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 672.50 | 0.02 | 0.10 | 0.06 | 0.16 | -0.07 | -30.44% | 0.00 | 3 | 41 | 0.32 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 675.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 24 | 0.33 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 680.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 30 | 68 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 685.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 5 | 32 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 690.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 18 | 34 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 695.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 15 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 103 | 179 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 725.00 | 0.00 | 0.33 | 0.17 | 0.19 | +0.14 | +280.00% | 0.00 | 2 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 730.00 | 0.00 | 0.33 | 0.17 | 0.15 | +0.14 | +1,400.00% | 0.00 | 3 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 735.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 740.00 | 0.00 | 0.32 | 0.16 | 0.14 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 745.00 | 0.00 | 0.32 | 0.16 | 0.20 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.13 | % | 0.00 | 2 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 755.00 | 0.00 | 0.32 | 0.16 | 0.19 | % | 0.00 | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 760.00 | 0.00 | 0.32 | 0.16 | 0.13 | +0.09 | +225.00% | 0.00 | 2 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 765.00 | 0.00 | 0.32 | 0.16 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 770.00 | 0.00 | 0.32 | 0.16 | 0.07 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.20 | % | 0.00 | 2 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 780.00 | 0.00 | 0.32 | 0.16 | 0.13 | % | 0.00 | 2 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 785.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 790.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 795.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 800.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 805.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 810.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 815.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 820.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 825.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 830.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 835.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 840.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 845.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 850.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 855.00 | 0.00 | 0.32 | 0.16 | 0.01 | % | 0.00 | 9 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 860.00 | 0.00 | 0.32 | 0.16 | 0.09 | % | 0.00 | 2 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 865.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 870.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 875.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 880.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 885.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 895.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 900.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 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 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 415.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 425.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 435.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 445.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 460.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 465.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 470.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 475.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 54 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 485.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 25 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 495.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 500.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 44 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 505.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 254 | 82 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 510.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 512.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 515.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 520.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 522.50 | 0.01 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 525.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 18 | 49 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 527.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 9 | 74 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 530.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 114 | 117 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 532.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 22 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 535.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 154 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 537.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 24 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 540.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 32 | 132 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 542.50 | 0.03 | 0.15 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 16 | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 545.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.08 | -66.67% | 0.00 | 16 | 134 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 547.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.10 | -71.43% | 0.00 | 29 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 550.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 100 | 218 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 552.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 35 | 51 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 555.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 119 | 139 | 0.35 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 557.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 61 | 102 | 0.34 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 560.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.20 | -66.67% | 0.00 | 74 | 537 | 0.33 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 562.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.16 | -57.15% | 0.00 | 76 | 214 | 0.32 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 565.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 94 | 131 | 0.32 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 567.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.10 | -33.34% | 0.00 | 34 | 239 | 0.31 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 570.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.25 | -54.35% | 0.00 | 189 | 392 | 0.30 | -0.02 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 572.50 | 0.26 | 0.31 | 0.29 | 0.29 | -0.30 | -50.85% | 0.00 | 84 | 290 | 0.29 | -0.02 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 575.00 | 0.32 | 0.38 | 0.35 | 0.40 | -0.27 | -40.30% | 0.00 | 249 | 376 | 0.30 | -0.03 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 577.50 | 0.44 | 0.46 | 0.45 | 0.46 | -0.40 | -46.52% | 0.00 | 297 | 141 | 0.28 | -0.04 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 580.00 | 0.56 | 0.58 | 0.57 | 0.59 | -0.37 | -38.55% | 0.00 | 1,429 | 266 | 0.28 | -0.06 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 582.50 | 0.72 | 0.74 | 0.73 | 0.73 | -0.56 | -43.42% | 0.00 | 295 | 52 | 0.28 | -0.07 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 585.00 | 0.91 | 0.94 | 0.93 | 0.97 | -0.55 | -36.19% | 0.00 | 574 | 418 | 0.28 | -0.09 | 0.01 | -0.30 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 587.50 | 1.17 | 1.20 | 1.19 | 1.22 | -0.62 | -33.70% | 0.00 | 231 | 112 | 0.27 | -0.11 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 590.00 | 1.48 | 1.52 | 1.50 | 1.55 | -0.69 | -30.81% | 0.00 | 602 | 441 | 0.27 | -0.14 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 592.50 | 1.88 | 1.93 | 1.91 | 1.94 | -0.74 | -27.62% | 0.00 | 333 | 842 | 0.27 | -0.17 | 0.01 | -0.46 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 595.00 | 2.36 | 2.42 | 2.39 | 2.35 | -0.91 | -27.92% | 0.00 | 560 | 243 | 0.27 | -0.20 | 0.01 | -0.52 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 597.50 | 2.95 | 3.05 | 3.00 | 2.90 | -0.97 | -25.07% | 0.01 | 229 | 63 | 0.26 | -0.24 | 0.02 | -0.57 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 600.00 | 3.65 | 3.75 | 3.70 | 3.55 | -1.02 | -22.32% | 0.01 | 1,544 | 217 | 0.26 | -0.28 | 0.02 | -0.62 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 602.50 | 4.45 | 4.55 | 4.50 | 4.45 | -0.99 | -18.20% | 0.01 | 240 | 33 | 0.26 | -0.32 | 0.02 | -0.66 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 605.00 | 5.40 | 5.50 | 5.45 | 5.55 | -0.90 | -13.96% | 0.01 | 913 | 176 | 0.26 | -0.38 | 0.02 | -0.70 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 607.50 | 6.50 | 6.60 | 6.55 | 6.70 | -0.84 | -11.15% | 0.01 | 1,101 | 90 | 0.26 | -0.43 | 0.02 | -0.72 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 610.00 | 7.70 | 7.85 | 7.78 | 7.92 | -0.83 | -9.49% | 0.01 | 1,750 | 228 | 0.26 | -0.48 | 0.02 | -0.73 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 612.50 | 9.10 | 9.25 | 9.18 | 9.05 | -0.86 | -8.68% | 0.01 | 806 | 142 | 0.26 | -0.53 | 0.02 | -0.74 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 615.00 | 10.60 | 10.75 | 10.68 | 10.65 | -0.58 | -5.17% | 0.02 | 369 | 124 | 0.26 | -0.59 | 0.02 | -0.73 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 617.50 | 12.25 | 12.40 | 12.33 | 12.25 | 0.00 | 0.00% | 0.02 | 94 | 56 | 0.26 | -0.64 | 0.02 | -0.70 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 620.00 | 14.05 | 14.20 | 14.13 | 13.60 | -0.40 | -2.86% | 0.02 | 43 | 134 | 0.26 | -0.68 | 0.02 | -0.67 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 622.50 | 15.90 | 16.10 | 16.00 | 14.10 | +1.30 | +10.16% | 0.03 | 47 | 3 | 0.27 | -0.72 | 0.02 | -0.63 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 625.00 | 17.90 | 18.10 | 18.00 | 18.10 | +0.10 | +0.56% | 0.03 | 21 | 4 | 0.26 | -0.77 | 0.02 | -0.59 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 627.50 | 19.95 | 20.25 | 20.10 | 18.10 | +1.10 | +6.48% | 0.03 | 21 | 11 | 0.26 | -0.80 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 630.00 | 22.10 | 22.35 | 22.23 | 18.77 | -1.23 | -6.15% | 0.04 | 25 | 22 | 0.26 | -0.83 | 0.01 | -0.49 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 632.50 | 24.35 | 24.55 | 24.45 | 24.60 | +0.05 | +0.21% | 0.04 | 3 | 6 | 0.27 | -0.86 | 0.01 | -0.43 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 635.00 | 26.60 | 26.85 | 26.73 | 63.96 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.89 | 0.01 | -0.38 | 8/31/2026 | 9/4/2026 12:59:12 PM EST |
| 637.50 | 28.90 | 29.20 | 29.05 | 56.51 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | -0.91 | 0.01 | -0.33 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 640.00 | 30.85 | 32.15 | 31.50 | 24.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.27 | -0.93 | 0.01 | -0.28 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 642.50 | 32.50 | 34.75 | 33.63 | 30.80 | -15.80 | -33.91% | 0.05 | 31 | 19 | 0.36 | -0.94 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 645.00 | 34.95 | 36.95 | 35.95 | 34.54 | +3.04 | +9.66% | 0.06 | 3 | 5 | 0.32 | -0.95 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 647.50 | 36.70 | 40.00 | 38.35 | 37.11 | % | 0.06 | 6 | 0 | 0.32 | -0.96 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 650.00 | 38.65 | 41.65 | 40.15 | 39.42 | -16.73 | -29.80% | 0.06 | 15 | 3 | 0.41 | -0.97 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 652.50 | 40.70 | 45.85 | 43.28 | 42.04 | -16.47 | -28.15% | 0.07 | 26 | 1 | 0.34 | -0.98 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 655.00 | 42.10 | 47.65 | 44.88 | 43.05 | -18.04 | -29.53% | 0.07 | 32 | 3 | 0.45 | -0.98 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 657.50 | 44.60 | 50.90 | 47.75 | 44.99 | -18.46 | -29.10% | 0.07 | 20 | 1 | 0.48 | -0.99 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 660.00 | 47.05 | 52.60 | 49.83 | 47.56 | % | 0.08 | 20 | 0 | 0.47 | -0.99 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 12:59:12 PM EST | |
| 662.50 | 49.55 | 55.55 | 52.55 | 48.57 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 665.00 | 52.05 | 58.75 | 55.40 | 50.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -1.00 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 667.50 | 54.55 | 61.35 | 57.95 | 53.54 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.63 | -1.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 670.00 | 57.95 | 62.70 | 60.33 | 55.71 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 672.50 | 59.55 | 66.25 | 62.90 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/4/2026 12:59:12 PM EST | |||
| 675.00 | 62.55 | 67.80 | 65.18 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/4/2026 12:59:12 PM EST | |||
| 680.00 | 67.00 | 73.90 | 70.45 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 685.00 | 72.00 | 77.90 | 74.95 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 690.00 | 77.90 | 83.15 | 80.53 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 695.00 | 82.00 | 88.80 | 85.40 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 700.00 | 87.00 | 93.65 | 90.33 | 81.97 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 705.00 | 92.00 | 97.70 | 94.85 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 710.00 | 97.00 | 103.80 | 100.40 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 715.00 | 102.00 | 108.80 | 105.40 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 720.00 | 107.00 | 113.80 | 110.40 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 725.00 | 112.00 | 118.80 | 115.40 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 730.00 | 117.00 | 123.80 | 120.40 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 735.00 | 122.00 | 128.75 | 125.38 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 740.00 | 127.00 | 133.85 | 130.43 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 745.00 | 132.00 | 138.80 | 135.40 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 750.00 | 137.00 | 143.90 | 140.45 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 755.00 | 142.00 | 148.85 | 145.43 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 760.00 | 147.00 | 153.85 | 150.43 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 765.00 | 152.00 | 158.85 | 155.43 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 770.00 | 158.45 | 163.70 | 161.08 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 775.00 | 162.00 | 168.85 | 165.43 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 780.00 | 167.00 | 173.80 | 170.40 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 785.00 | 172.00 | 178.35 | 175.18 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 790.00 | 177.00 | 183.80 | 180.40 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 795.00 | 182.00 | 188.80 | 185.40 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 800.00 | 187.00 | 193.80 | 190.40 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 805.00 | 192.00 | 198.80 | 195.40 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 810.00 | 197.00 | 203.80 | 200.40 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 815.00 | 202.00 | 208.80 | 205.40 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 820.00 | 207.00 | 214.05 | 210.53 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 825.00 | 212.00 | 218.80 | 215.40 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 830.00 | 217.00 | 223.80 | 220.40 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 835.00 | 222.00 | 228.80 | 225.40 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 840.00 | 227.00 | 233.90 | 230.45 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 845.00 | 232.00 | 238.80 | 235.40 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 850.00 | 237.00 | 244.05 | 240.53 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 855.00 | 242.00 | 248.80 | 245.40 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 860.00 | 247.00 | 253.80 | 250.40 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 865.00 | 252.00 | 258.80 | 255.40 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 870.00 | 257.00 | 263.90 | 260.45 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 875.00 | 262.00 | 267.90 | 264.95 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 880.00 | 267.00 | 272.95 | 269.98 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 885.00 | 272.00 | 278.90 | 275.45 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 890.00 | 277.00 | 283.50 | 280.25 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 895.00 | 282.00 | 288.80 | 285.40 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 900.00 | 287.00 | 293.90 | 290.45 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST |